Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.23 | 34.48 | 34.22 | 34.32 | 615,429 | +0.06(+0.17%) |
Jan 30, 2017 | 34.46 | 34.46 | 34.02 | 34.27 | 923,785 | -0.30(-0.87%) |
Jan 27, 2017 | 34.30 | 34.59 | 34.15 | 34.57 | 536,210 | +0.32(+0.93%) |
Jan 26, 2017 | 33.91 | 34.26 | 33.82 | 34.25 | 360,788 | +0.30(+0.88%) |
Jan 25, 2017 | 33.92 | 34.07 | 33.76 | 33.95 | 568,546 | +0.06(+0.17%) |
Jan 24, 2017 | 34.04 | 34.04 | 33.66 | 33.89 | 496,139 | -0.25(-0.74%) |
Jan 23, 2017 | 34.09 | 34.21 | 33.94 | 34.14 | 258,176 | +0.13(+0.37%) |
Jan 20, 2017 | 34.15 | 34.32 | 33.94 | 34.01 | 179,769 | +0.03(+0.09%) |
Jan 19, 2017 | 34.02 | 34.21 | 33.86 | 33.98 | 337,294 | -0.05(-0.14%) |
Jan 18, 2017 | 34.39 | 34.56 | 33.96 | 34.03 | 581,131 | -0.34(-0.98%) |
Jan 17, 2017 | 34.38 | 34.46 | 34.17 | 34.37 | 579,855 | -0.02(-0.06%) |
Jan 13, 2017 | 34.39 | 34.39 | 34.39 | 0 | +0.30(+0.88%) | |
Jan 12, 2017 | 34.31 | 34.31 | 33.82 | 34.09 | 467,303 | -0.24(-0.70%) |
Jan 11, 2017 | 34.36 | 34.48 | 34.19 | 34.33 | 287,698 | -0.11(-0.31%) |
Jan 10, 2017 | 34.20 | 34.50 | 34.00 | 34.44 | 708,391 | +0.26(+0.76%) |
Jan 09, 2017 | 34.54 | 34.57 | 34.08 | 34.18 | 991,226 | -0.36(-1.04%) |
Jan 06, 2017 | 35.19 | 35.27 | 34.50 | 34.54 | 722,483 | -0.44(-1.27%) |
Jan 05, 2017 | 35.53 | 35.53 | 34.87 | 34.98 | 2,034,196 | -0.36(-1.01%) |
Jan 04, 2017 | 35.02 | 35.41 | 34.87 | 35.34 | 3,181,347 | +0.49(+1.42%) |
Jan 03, 2017 | 33.72 | 35.12 | 33.70 | 34.85 | 5,114,309 | +1.48(+4.43%) |
Dec 30, 2016 | 33.37 | 33.37 | 33.37 | 0 | -0.21(-0.63%) | |
Dec 29, 2016 | 33.61 | 33.68 | 33.52 | 33.58 | 274,597 | +0.03(+0.09%) |
Dec 28, 2016 | 34.07 | 34.07 | 33.47 | 33.55 | 244,483 | -0.37(-1.08%) |
Dec 27, 2016 | 33.84 | 34.15 | 33.62 | 33.92 | 1,305,009 | +0.04(+0.11%) |
Dec 23, 2016 | 33.88 | 33.88 | 33.88 | 0 | +0.27(+0.81%) | |
Dec 22, 2016 | 33.49 | 33.73 | 33.33 | 33.61 | 445,914 | +0.43(+1.28%) |
Dec 21, 2016 | 33.44 | 33.65 | 33.17 | 33.18 | 675,823 | -0.25(-0.75%) |
Dec 20, 2016 | 33.32 | 33.48 | 33.25 | 33.43 | 778,776 | +0.21(+0.64%) |
Dec 19, 2016 | 32.81 | 33.42 | 32.75 | 33.22 | 794,838 | +0.65(+2.01%) |
Dec 16, 2016 | 32.48 | 32.59 | 32.38 | 32.57 | 685,502 | +0.20(+0.62%) |
Dec 15, 2016 | 32.20 | 32.47 | 32.05 | 32.36 | 329,070 | +0.20(+0.63%) |
Dec 14, 2016 | 32.29 | 32.53 | 32.10 | 32.16 | 896,636 | -0.13(-0.42%) |
Dec 13, 2016 | 32.13 | 32.46 | 32.08 | 32.30 | 236,883 | +0.32(+0.99%) |
Dec 12, 2016 | 32.40 | 32.48 | 31.94 | 31.98 | 244,404 | -0.51(-1.57%) |
Dec 09, 2016 | 32.41 | 32.64 | 32.28 | 32.49 | 443,929 | +0.01(+0.03%) |
Dec 08, 2016 | 32.29 | 32.57 | 32.26 | 32.48 | 477,886 | +0.16(+0.51%) |
Dec 07, 2016 | 31.48 | 32.33 | 31.48 | 32.32 | 967,796 | +0.89(+2.84%) |
Dec 06, 2016 | 31.25 | 31.62 | 30.98 | 31.42 | 645,724 | +0.23(+0.74%) |
Dec 05, 2016 | 30.91 | 31.19 | 30.86 | 31.19 | 703,392 | +0.38(+1.25%) |
Dec 02, 2016 | 30.65 | 30.94 | 30.65 | 30.81 | 1,342,790 | +0.18(+0.60%) |
Dec 01, 2016 | 30.70 | 30.85 | 30.42 | 30.63 | 995,358 | -0.08(-0.25%) |
Nov 30, 2016 | 31.33 | 31.39 | 30.69 | 30.70 | 1,287,181 | -0.61(-1.96%) |
Nov 29, 2016 | 31.34 | 31.48 | 31.27 | 31.32 | 344,508 | -0.05(-0.15%) |
Nov 28, 2016 | 31.28 | 31.47 | 31.23 | 31.37 | 434,164 | +0.06(+0.18%) |
Nov 25, 2016 | 31.10 | 31.39 | 31.10 | 31.31 | 396,646 | +0.27(+0.87%) |
Nov 23, 2016 | 31.04 | 31.04 | 31.04 | 0 | +0.11(+0.34%) | |
Nov 22, 2016 | 30.58 | 30.97 | 30.52 | 30.93 | 789,531 | +0.40(+1.32%) |
Nov 21, 2016 | 30.19 | 30.54 | 30.08 | 30.53 | 326,365 | +0.45(+1.50%) |
Nov 18, 2016 | 29.89 | 30.10 | 29.86 | 30.08 | 396,241 | +0.23(+0.77%) |
Nov 17, 2016 | 29.86 | 30.20 | 29.83 | 29.85 | 524,647 | +0.06(+0.19%) |
Nov 16, 2016 | 29.63 | 29.84 | 29.40 | 29.79 | 601,363 | +0.09(+0.29%) |
Nov 15, 2016 | 29.48 | 29.76 | 29.40 | 29.70 | 487,904 | +0.15(+0.52%) |
Nov 14, 2016 | 29.62 | 29.71 | 29.50 | 29.55 | 520,273 | +0.06(+0.20%) |
Nov 11, 2016 | 29.22 | 29.70 | 29.09 | 29.49 | 1,213,094 | +0.32(+1.09%) |
Nov 10, 2016 | 30.00 | 30.10 | 28.72 | 29.17 | 1,995,458 | -0.67(-2.25%) |
Nov 09, 2016 | 28.81 | 29.93 | 28.63 | 29.85 | 584,494 | +0.63(+2.17%) |
Nov 08, 2016 | 28.89 | 29.38 | 28.85 | 29.21 | 539,106 | +0.46(+1.60%) |
Nov 07, 2016 | 28.83 | 28.95 | 28.71 | 28.75 | 204,028 | +0.25(+0.88%) |
Nov 04, 2016 | 28.28 | 28.74 | 28.28 | 28.50 | 301,907 | +0.30(+1.06%) |
Nov 03, 2016 | 28.46 | 28.70 | 28.17 | 28.20 | 593,447 | -0.27(-0.95%) |
Nov 02, 2016 | 29.41 | 29.41 | 28.39 | 28.47 | 2,032,535 | -1.04(-3.52%) |
Nov 01, 2016 | 30.14 | 30.18 | 29.33 | 29.51 | 509,483 | -0.66(-2.20%) |
Oct 31, 2016 | 30.29 | 30.29 | 30.06 | 30.17 | 392,345 | -0.15(-0.51%) |
Oct 28, 2016 | 30.57 | 30.80 | 30.28 | 30.33 | 248,575 | -0.24(-0.79%) |
Oct 27, 2016 | 30.10 | 30.73 | 29.92 | 30.57 | 502,898 | +0.50(+1.66%) |
Oct 26, 2016 | 30.10 | 30.43 | 30.02 | 30.07 | 151,113 | -0.20(-0.67%) |
Oct 25, 2016 | 30.50 | 30.54 | 30.22 | 30.27 | 303,989 | -0.23(-0.76%) |
Oct 24, 2016 | 30.28 | 30.64 | 30.28 | 30.50 | 516,272 | +0.40(+1.34%) |
Oct 21, 2016 | 30.04 | 30.25 | 29.94 | 30.10 | 381,241 | -0.10(-0.32%) |
Oct 20, 2016 | 30.45 | 30.47 | 30.14 | 30.19 | 486,038 | -0.39(-1.29%) |
Oct 19, 2016 | 30.50 | 30.69 | 30.40 | 30.59 | 391,075 | +0.16(+0.54%) |
Oct 18, 2016 | 30.42 | 30.54 | 30.37 | 30.42 | 581,513 | +0.22(+0.73%) |
Oct 17, 2016 | 30.22 | 30.35 | 30.05 | 30.20 | 119,124 | -0.08(-0.25%) |
Oct 14, 2016 | 30.48 | 30.68 | 30.25 | 30.28 | 434,422 | +0.01(+0.03%) |
Oct 13, 2016 | 30.22 | 30.41 | 29.99 | 30.27 | 556,782 | -0.12(-0.41%) |
Oct 12, 2016 | 30.43 | 30.55 | 30.31 | 30.39 | 505,908 | +0.03(+0.10%) |
Oct 11, 2016 | 30.54 | 30.65 | 30.24 | 30.37 | 228,466 | -0.25(-0.82%) |
Oct 10, 2016 | 30.40 | 30.65 | 30.33 | 30.62 | 91,958 | +0.33(+1.08%) |
Oct 07, 2016 | 30.45 | 30.59 | 30.02 | 30.29 | 676,466 | -0.12(-0.41%) |
Oct 06, 2016 | 30.53 | 30.57 | 30.17 | 30.41 | 152,081 | -0.11(-0.35%) |
Oct 05, 2016 | 30.77 | 30.77 | 30.37 | 30.52 | 435,760 | -0.18(-0.59%) |
Oct 04, 2016 | 30.95 | 31.05 | 30.44 | 30.70 | 989,263 | -0.24(-0.78%) |
Oct 03, 2016 | 30.94 | 30.98 | 30.68 | 30.94 | 651,258 | -0.02(-0.06%) |
Sep 30, 2016 | 31.27 | 31.27 | 30.96 | 30.96 | 537,244 | -0.19(-0.62%) |
Sep 29, 2016 | 31.39 | 31.44 | 31.04 | 31.15 | 249,531 | -0.24(-0.77%) |
Sep 28, 2016 | 31.27 | 31.40 | 30.91 | 31.39 | 295,521 | +0.25(+0.80%) |
Sep 27, 2016 | 31.01 | 31.23 | 30.95 | 31.14 | 611,169 | +0.12(+0.37%) |
Sep 26, 2016 | 31.11 | 31.23 | 31.00 | 31.03 | 404,671 | -0.19(-0.62%) |
Sep 23, 2016 | 31.17 | 31.27 | 31.05 | 31.22 | 704,648 | +0.05(+0.15%) |
Sep 22, 2016 | 30.79 | 31.21 | 30.52 | 31.17 | 680,870 | +0.60(+1.97%) |
Sep 21, 2016 | 30.46 | 30.81 | 30.14 | 30.57 | 1,943,796 | +0.20(+0.66%) |
Sep 20, 2016 | 30.88 | 30.92 | 30.36 | 30.37 | 163,415 | -0.35(-1.15%) |
Sep 19, 2016 | 30.84 | 30.84 | 30.55 | 30.73 | 229,658 | +0.02(+0.06%) |
Sep 16, 2016 | 30.74 | 30.81 | 30.42 | 30.71 | 761,735 | -0.09(-0.28%) |
Sep 15, 2016 | 30.35 | 30.84 | 30.35 | 30.79 | 133,112 | +0.41(+1.35%) |
Sep 14, 2016 | 30.51 | 30.59 | 30.30 | 30.38 | 313,473 | +0.00(+0.00%) |
Sep 13, 2016 | 31.00 | 31.00 | 30.19 | 30.38 | 570,732 | -0.78(-2.51%) |
Sep 12, 2016 | 29.98 | 31.23 | 29.96 | 31.16 | 704,278 | +1.01(+3.35%) |
Sep 09, 2016 | 30.94 | 31.05 | 30.15 | 30.15 | 654,106 | -1.03(-3.30%) |
Sep 08, 2016 | 31.14 | 31.25 | 31.08 | 31.18 | 491,093 | -0.01(-0.03%) |
Sep 07, 2016 | 30.91 | 31.22 | 30.91 | 31.19 | 360,611 | +0.26(+0.83%) |
Sep 06, 2016 | 30.96 | 31.05 | 30.79 | 30.94 | 202,988 | +0.06(+0.19%) |
Sep 02, 2016 | 30.62 | 30.88 | 30.88 | 30.88 | 508,794 | +0.37(+1.22%) |
Sep 01, 2016 | 30.72 | 30.84 | 30.48 | 30.51 | 1,882,487 | -0.23(-0.75%) |
Aug 31, 2016 | 30.74 | 30.78 | 30.45 | 30.74 | 359,947 | +0.00(+0.00%) |
Aug 30, 2016 | 30.75 | 31.03 | 30.65 | 30.74 | 789,193 | -0.04(-0.12%) |
Aug 29, 2016 | 30.48 | 30.80 | 30.44 | 30.77 | 537,072 | +0.38(+1.26%) |
Aug 26, 2016 | 30.51 | 30.77 | 30.17 | 30.39 | 736,331 | -0.15(-0.50%) |
Aug 25, 2016 | 30.27 | 30.54 | 30.27 | 30.54 | 230,168 | +0.15(+0.50%) |
Aug 24, 2016 | 30.43 | 30.55 | 30.32 | 30.39 | 453,018 | -0.02(-0.06%) |
Aug 23, 2016 | 30.44 | 30.62 | 30.36 | 30.41 | 736,916 | +0.10(+0.32%) |
Aug 22, 2016 | 30.38 | 30.44 | 30.13 | 30.32 | 771,220 | -0.01(-0.03%) |
Aug 19, 2016 | 30.60 | 30.76 | 30.13 | 30.32 | 590,186 | -0.30(-0.97%) |
Aug 18, 2016 | 30.55 | 30.64 | 30.40 | 30.62 | 558,180 | +0.16(+0.53%) |
Aug 17, 2016 | 30.61 | 30.63 | 30.13 | 30.46 | 300,870 | -0.17(-0.56%) |
Aug 16, 2016 | 31.13 | 31.24 | 30.61 | 30.63 | 262,299 | -0.47(-1.50%) |
Aug 15, 2016 | 31.15 | 31.24 | 31.03 | 31.10 | 649,348 | -0.01(-0.03%) |
Aug 12, 2016 | 31.38 | 31.39 | 31.00 | 31.11 | 469,482 | -0.28(-0.88%) |
Aug 11, 2016 | 31.63 | 31.70 | 31.37 | 31.38 | 1,744,387 | -0.16(-0.51%) |
Aug 10, 2016 | 31.84 | 31.85 | 31.52 | 31.55 | 503,192 | -0.24(-0.75%) |
Aug 09, 2016 | 31.75 | 31.83 | 31.69 | 31.78 | 158,755 | +0.04(+0.12%) |
Aug 08, 2016 | 31.80 | 31.93 | 31.64 | 31.75 | 446,911 | -0.12(-0.39%) |
Aug 05, 2016 | 32.18 | 32.22 | 31.85 | 31.87 | 342,969 | -0.23(-0.71%) |
Aug 04, 2016 | 32.13 | 32.23 | 31.84 | 32.10 | 357,166 | -0.05(-0.15%) |
Aug 03, 2016 | 32.07 | 32.16 | 31.88 | 32.15 | 327,385 | +0.06(+0.18%) |
Aug 02, 2016 | 32.58 | 32.64 | 31.92 | 32.09 | 554,634 | -0.62(-1.90%) |
Aug 01, 2016 | 32.87 | 32.97 | 32.60 | 32.71 | 492,757 | -0.18(-0.55%) |
Jul 29, 2016 | 32.49 | 33.00 | 32.49 | 32.89 | 245,447 | +0.38(+1.17%) |
Jul 28, 2016 | 32.73 | 32.73 | 32.43 | 32.51 | 125,920 | -0.29(-0.87%) |
Jul 27, 2016 | 32.92 | 32.95 | 32.60 | 32.80 | 535,359 | -0.09(-0.26%) |
Jul 26, 2016 | 32.87 | 32.99 | 32.67 | 32.88 | 195,562 | -0.07(-0.20%) |
Jul 25, 2016 | 32.83 | 33.04 | 32.73 | 32.95 | 334,545 | +0.17(+0.52%) |
Jul 22, 2016 | 32.02 | 32.90 | 32.02 | 32.78 | 2,478,567 | +0.84(+2.63%) |
Jul 21, 2016 | 32.41 | 32.49 | 31.89 | 31.94 | 4,848,442 | -0.49(-1.50%) |
Jul 20, 2016 | 32.55 | 32.55 | 32.29 | 32.42 | 217,395 | -0.09(-0.26%) |
Jul 19, 2016 | 32.80 | 32.82 | 32.45 | 32.51 | 512,489 | -0.31(-0.93%) |
Jul 18, 2016 | 33.00 | 33.00 | 32.71 | 32.82 | 969,349 | -0.25(-0.75%) |
Jul 15, 2016 | 33.10 | 33.22 | 32.93 | 33.06 | 2,254,452 | +0.04(+0.12%) |
Jul 14, 2016 | 33.10 | 33.31 | 33.00 | 33.03 | 371,740 | +0.01(+0.03%) |
Jul 13, 2016 | 32.81 | 33.26 | 32.73 | 33.02 | 1,464,571 | +0.17(+0.52%) |
Jul 12, 2016 | 32.67 | 33.04 | 32.45 | 32.84 | 375,219 | +0.22(+0.67%) |
Jul 11, 2016 | 32.44 | 32.62 | 32.31 | 32.62 | 731,068 | +0.33(+1.03%) |
Jul 08, 2016 | 31.79 | 32.36 | 31.64 | 32.29 | 372,371 | +0.65(+2.05%) |
Jul 07, 2016 | 31.65 | 31.78 | 31.32 | 31.64 | 351,449 | -0.10(-0.30%) |
Jul 06, 2016 | 31.55 | 31.74 | 31.21 | 31.74 | 941,266 | +0.15(+0.48%) |
Jul 05, 2016 | 31.82 | 31.82 | 31.49 | 31.58 | 827,529 | -0.21(-0.66%) |
Jul 01, 2016 | 31.78 | 31.79 | 31.79 | 31.79 | 1,988,124 | +0.02(+0.06%) |
Jun 30, 2016 | 31.10 | 31.78 | 31.10 | 31.78 | 402,909 | +0.61(+1.96%) |
Jun 29, 2016 | 30.88 | 31.19 | 30.68 | 31.16 | 241,670 | +0.75(+2.48%) |
Jun 28, 2016 | 30.03 | 30.42 | 29.93 | 30.41 | 507,836 | +0.61(+2.05%) |
Jun 27, 2016 | 30.20 | 30.21 | 29.56 | 29.80 | 807,784 | -0.60(-1.98%) |
Jun 24, 2016 | 30.51 | 30.87 | 30.24 | 30.40 | 1,578,846 | -1.04(-3.31%) |
Jun 23, 2016 | 31.00 | 31.44 | 31.00 | 31.44 | 1,597,687 | +0.69(+2.23%) |
Jun 22, 2016 | 30.85 | 31.06 | 30.74 | 30.75 | 717,950 | -0.11(-0.37%) |
Jun 21, 2016 | 30.66 | 30.95 | 30.54 | 30.87 | 371,708 | +0.22(+0.71%) |
Jun 20, 2016 | 30.49 | 30.73 | 30.49 | 30.65 | 697,371 | +0.41(+1.35%) |
Jun 17, 2016 | 30.18 | 30.29 | 29.96 | 30.24 | 1,187,095 | -0.02(-0.06%) |
Jun 16, 2016 | 29.79 | 30.26 | 29.67 | 30.26 | 3,822,221 | +0.36(+1.21%) |
Jun 15, 2016 | 29.89 | 30.08 | 29.88 | 29.90 | 232,770 | +0.09(+0.29%) |
Jun 14, 2016 | 29.53 | 29.85 | 29.53 | 29.81 | 521,006 | +0.29(+0.97%) |
Jun 13, 2016 | 29.46 | 29.77 | 29.46 | 29.53 | 373,662 | -0.11(-0.38%) |
Jun 10, 2016 | 29.66 | 29.80 | 29.51 | 29.64 | 422,219 | -0.29(-0.95%) |
Jun 09, 2016 | 30.02 | 30.07 | 29.79 | 29.93 | 902,806 | -0.17(-0.57%) |
Jun 08, 2016 | 30.03 | 30.21 | 29.98 | 30.10 | 273,567 | +0.10(+0.35%) |
Jun 07, 2016 | 29.66 | 30.05 | 29.63 | 29.99 | 270,758 | +0.44(+1.48%) |
Jun 06, 2016 | 29.50 | 29.74 | 29.46 | 29.56 | 220,202 | +0.12(+0.42%) |
Jun 03, 2016 | 29.83 | 29.85 | 29.14 | 29.43 | 448,095 | -0.58(-1.93%) |
Jun 02, 2016 | 29.64 | 30.01 | 29.60 | 30.01 | 558,360 | +0.33(+1.12%) |
Jun 01, 2016 | 29.95 | 30.07 | 29.61 | 29.68 | 2,441,710 | -0.34(-1.14%) |
May 31, 2016 | 29.94 | 30.14 | 29.83 | 30.02 | 853,152 | +0.19(+0.64%) |
May 27, 2016 | 29.71 | 29.83 | 29.83 | 29.83 | 289,760 | +0.15(+0.51%) |
May 26, 2016 | 29.55 | 29.79 | 29.50 | 29.68 | 110,361 | +0.15(+0.51%) |
May 25, 2016 | 29.58 | 29.58 | 29.42 | 29.53 | 464,832 | +0.12(+0.42%) |
May 24, 2016 | 29.25 | 29.45 | 29.20 | 29.41 | 319,316 | +0.29(+0.98%) |
May 23, 2016 | 29.24 | 29.32 | 29.10 | 29.12 | 103,477 | -0.12(-0.42%) |
May 20, 2016 | 29.02 | 29.32 | 29.02 | 29.24 | 127,850 | +0.31(+1.08%) |
May 19, 2016 | 28.93 | 29.07 | 28.73 | 28.93 | 400,549 | -0.24(-0.81%) |
May 18, 2016 | 29.23 | 29.46 | 28.96 | 29.17 | 205,355 | +0.35(+1.22%) |
May 17, 2016 | 29.24 | 29.38 | 28.69 | 28.82 | 456,622 | -0.47(-1.62%) |
May 16, 2016 | 29.26 | 29.44 | 29.22 | 29.29 | 489,562 | +0.29(+0.98%) |
May 13, 2016 | 29.08 | 29.20 | 28.78 | 29.01 | 1,798,085 | -0.10(-0.36%) |
May 12, 2016 | 29.36 | 29.39 | 29.03 | 29.11 | 126,302 | -0.20(-0.68%) |
May 11, 2016 | 29.40 | 29.56 | 29.27 | 29.31 | 184,298 | -0.09(-0.32%) |
May 10, 2016 | 29.09 | 29.43 | 29.09 | 29.41 | 241,200 | +0.38(+1.31%) |
May 09, 2016 | 29.02 | 29.17 | 28.89 | 29.03 | 217,362 | -0.01(-0.03%) |
May 06, 2016 | 29.07 | 29.11 | 28.65 | 29.03 | 340,191 | -0.13(-0.46%) |
May 05, 2016 | 29.71 | 29.71 | 29.12 | 29.17 | 262,061 | -0.64(-2.14%) |
May 04, 2016 | 29.61 | 30.02 | 29.61 | 29.80 | 896,368 | +0.00(+0.00%) |
May 03, 2016 | 30.47 | 30.47 | 29.53 | 29.80 | 1,734,977 | -0.36(-1.20%) |
May 02, 2016 | 29.79 | 30.17 | 29.54 | 30.17 | 4,233,828 | +0.51(+1.73%) |
Apr 29, 2016 | 29.78 | 29.81 | 29.41 | 29.65 | 181,198 | -0.18(-0.61%) |
Apr 28, 2016 | 29.94 | 30.20 | 29.79 | 29.83 | 107,878 | -0.26(-0.85%) |
Apr 27, 2016 | 29.84 | 30.12 | 29.82 | 30.09 | 148,149 | +0.25(+0.83%) |
Apr 26, 2016 | 29.88 | 30.00 | 29.77 | 29.84 | 290,858 | +0.04(+0.13%) |
Apr 25, 2016 | 29.96 | 29.96 | 29.72 | 29.80 | 128,966 | -0.15(-0.51%) |
Apr 22, 2016 | 29.53 | 29.96 | 29.53 | 29.96 | 233,878 | +0.44(+1.48%) |
Apr 21, 2016 | 29.98 | 29.99 | 29.49 | 29.52 | 263,943 | -0.48(-1.61%) |
Apr 20, 2016 | 30.00 | 30.18 | 29.93 | 30.00 | 407,447 | +0.00(+0.00%) |
Apr 19, 2016 | 29.81 | 30.00 | 29.77 | 30.00 | 245,854 | +0.28(+0.93%) |
Apr 18, 2016 | 29.47 | 29.78 | 29.40 | 29.73 | 170,951 | +0.17(+0.58%) |
Apr 15, 2016 | 29.38 | 29.61 | 29.35 | 29.56 | 99,943 | +0.17(+0.58%) |
Apr 14, 2016 | 29.31 | 29.47 | 29.24 | 29.39 | 102,485 | +0.09(+0.29%) |
Apr 13, 2016 | 29.27 | 29.35 | 29.15 | 29.30 | 215,666 | +0.09(+0.33%) |
Apr 12, 2016 | 29.02 | 29.35 | 29.01 | 29.21 | 169,174 | +0.17(+0.59%) |
Apr 11, 2016 | 29.30 | 29.39 | 28.95 | 29.03 | 195,774 | -0.15(-0.52%) |
Apr 08, 2016 | 29.32 | 29.42 | 29.06 | 29.19 | 137,462 | +0.07(+0.23%) |
Apr 07, 2016 | 29.35 | 29.37 | 29.02 | 29.12 | 415,006 | -0.40(-1.35%) |
Apr 06, 2016 | 29.42 | 29.54 | 29.26 | 29.52 | 139,925 | +0.10(+0.32%) |
Apr 05, 2016 | 29.66 | 29.67 | 29.34 | 29.42 | 810,040 | -0.33(-1.12%) |
Apr 04, 2016 | 29.98 | 29.98 | 29.70 | 29.76 | 630,743 | +0.16(+0.55%) |
Apr 01, 2016 | 28.97 | 29.66 | 28.84 | 29.60 | 1,367,804 | +0.40(+1.37%) |
Mar 31, 2016 | 29.21 | 29.34 | 29.09 | 29.20 | 159,699 | +0.02(+0.07%) |
Mar 30, 2016 | 29.16 | 29.38 | 28.99 | 29.18 | 407,536 | +0.12(+0.43%) |
Mar 29, 2016 | 28.28 | 29.06 | 28.22 | 29.05 | 225,364 | +0.72(+2.55%) |
Mar 28, 2016 | 28.27 | 28.46 | 28.06 | 28.33 | 830,485 | +0.11(+0.40%) |
Mar 24, 2016 | 27.97 | 28.22 | 28.22 | 28.22 | 276,393 | +0.18(+0.64%) |
Mar 23, 2016 | 28.31 | 28.35 | 28.02 | 28.04 | 206,670 | -0.35(-1.24%) |
Mar 22, 2016 | 28.33 | 28.53 | 28.31 | 28.39 | 100,178 | -0.03(-0.10%) |
Mar 21, 2016 | 28.57 | 28.57 | 28.37 | 28.42 | 294,484 | -0.15(-0.53%) |
Mar 18, 2016 | 28.61 | 28.97 | 28.36 | 28.57 | 2,081,748 | +0.16(+0.57%) |
Mar 17, 2016 | 28.20 | 28.56 | 28.01 | 28.41 | 263,891 | +0.15(+0.53%) |
Mar 16, 2016 | 28.00 | 28.32 | 27.86 | 28.26 | 482,175 | +0.25(+0.91%) |
Mar 15, 2016 | 28.29 | 28.29 | 27.99 | 28.00 | 375,710 | -0.44(-1.56%) |
Mar 14, 2016 | 28.37 | 28.52 | 28.13 | 28.44 | 852,107 | +0.01(+0.03%) |
Mar 11, 2016 | 28.40 | 28.46 | 28.21 | 28.44 | 144,171 | +0.28(+1.01%) |
Mar 10, 2016 | 28.34 | 28.55 | 27.94 | 28.15 | 424,611 | -0.09(-0.33%) |
Mar 09, 2016 | 29.10 | 29.10 | 28.16 | 28.25 | 193,606 | -0.26(-0.93%) |
Mar 08, 2016 | 28.60 | 28.65 | 28.36 | 28.51 | 265,840 | -0.21(-0.72%) |
Mar 07, 2016 | 28.42 | 28.95 | 28.40 | 28.72 | 515,061 | +0.22(+0.76%) |
Mar 04, 2016 | 28.61 | 28.93 | 28.37 | 28.50 | 483,007 | -0.08(-0.30%) |
Mar 03, 2016 | 28.64 | 28.75 | 28.54 | 28.59 | 374,234 | -0.06(-0.20%) |
Mar 02, 2016 | 28.12 | 28.64 | 28.07 | 28.64 | 665,219 | +0.42(+1.47%) |
Mar 01, 2016 | 28.03 | 28.23 | 27.96 | 28.23 | 392,596 | +0.29(+1.05%) |
Feb 29, 2016 | 27.51 | 28.04 | 27.51 | 27.93 | 385,000 | +0.41(+1.47%) |
Feb 26, 2016 | 27.36 | 27.56 | 27.02 | 27.53 | 295,874 | +0.24(+0.87%) |
Feb 25, 2016 | 27.06 | 27.42 | 26.93 | 27.29 | 1,160,129 | +0.20(+0.73%) |
Feb 24, 2016 | 26.42 | 27.12 | 26.35 | 27.09 | 108,464 | +0.49(+1.85%) |
Feb 23, 2016 | 26.46 | 26.75 | 26.42 | 26.60 | 145,612 | +0.13(+0.50%) |
Feb 22, 2016 | 26.26 | 26.58 | 26.26 | 26.47 | 220,179 | +0.39(+1.48%) |
Feb 19, 2016 | 26.25 | 26.34 | 25.91 | 26.08 | 157,428 | -0.25(-0.97%) |
Feb 18, 2016 | 26.32 | 26.42 | 26.13 | 26.34 | 437,137 | +0.07(+0.25%) |
Feb 17, 2016 | 25.98 | 26.37 | 25.98 | 26.27 | 271,000 | +0.49(+1.90%) |
Feb 16, 2016 | 25.67 | 25.81 | 25.44 | 25.78 | 206,035 | +0.35(+1.37%) |
Feb 12, 2016 | 25.22 | 25.43 | 25.43 | 25.43 | 92,472 | +0.42(+1.66%) |
Feb 11, 2016 | 24.48 | 25.16 | 24.47 | 25.02 | 373,954 | +0.28(+1.14%) |
Feb 10, 2016 | 24.80 | 25.10 | 24.60 | 24.73 | 174,237 | +0.07(+0.27%) |
Feb 09, 2016 | 24.67 | 24.81 | 24.33 | 24.67 | 150,565 | -0.27(-1.10%) |
Feb 08, 2016 | 25.49 | 25.57 | 24.65 | 24.94 | 457,249 | -0.84(-3.26%) |
Feb 05, 2016 | 26.27 | 26.44 | 25.77 | 25.78 | 693,045 | -0.51(-1.94%) |
Feb 04, 2016 | 26.12 | 26.50 | 26.09 | 26.29 | 474,696 | +0.24(+0.91%) |
Feb 03, 2016 | 25.97 | 26.10 | 25.49 | 26.06 | 218,606 | +0.31(+1.21%) |
Feb 02, 2016 | 26.10 | 26.13 | 25.64 | 25.74 | 731,706 | -0.60(-2.29%) |