Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.68 | 31.68 | 31.68 | 0 | -0.23(-0.73%) | |
Dec 29, 2016 | 31.94 | 32.17 | 31.87 | 31.91 | 1,436,671 | -0.05(-0.15%) |
Dec 28, 2016 | 32.39 | 32.62 | 31.91 | 31.96 | 1,329,634 | -0.36(-1.13%) |
Dec 27, 2016 | 32.11 | 32.35 | 32.11 | 32.32 | 1,721,560 | +0.24(+0.76%) |
Dec 23, 2016 | 32.08 | 32.08 | 32.08 | 0 | -0.07(-0.20%) | |
Dec 22, 2016 | 32.70 | 32.85 | 32.11 | 32.14 | 2,336,898 | -0.64(-1.94%) |
Dec 21, 2016 | 32.57 | 32.88 | 32.57 | 32.78 | 2,202,254 | +0.16(+0.49%) |
Dec 20, 2016 | 32.42 | 32.65 | 32.38 | 32.62 | 1,332,576 | +0.14(+0.43%) |
Dec 19, 2016 | 32.41 | 32.80 | 32.36 | 32.48 | 1,925,761 | +0.12(+0.38%) |
Dec 16, 2016 | 32.38 | 32.58 | 32.27 | 32.36 | 2,259,925 | +0.07(+0.21%) |
Dec 15, 2016 | 32.75 | 33.04 | 32.24 | 32.29 | 3,552,185 | -0.35(-1.09%) |
Dec 14, 2016 | 32.99 | 33.25 | 32.62 | 32.64 | 4,346,067 | -0.40(-1.21%) |
Dec 13, 2016 | 33.08 | 33.40 | 32.91 | 33.05 | 1,288,170 | +0.07(+0.23%) |
Dec 12, 2016 | 32.92 | 33.14 | 32.83 | 32.97 | 1,738,743 | -0.19(-0.56%) |
Dec 09, 2016 | 33.11 | 33.26 | 32.94 | 33.16 | 1,722,711 | -0.13(-0.39%) |
Dec 08, 2016 | 32.96 | 33.42 | 32.83 | 33.29 | 2,215,026 | +0.37(+1.13%) |
Dec 07, 2016 | 32.12 | 32.96 | 32.09 | 32.92 | 4,120,589 | +0.82(+2.56%) |
Dec 06, 2016 | 31.94 | 32.11 | 31.69 | 32.09 | 1,567,079 | +0.31(+0.97%) |
Dec 05, 2016 | 31.57 | 31.88 | 31.35 | 31.79 | 1,622,712 | +0.38(+1.22%) |
Dec 02, 2016 | 31.28 | 31.66 | 31.28 | 31.40 | 1,635,730 | +0.09(+0.30%) |
Dec 01, 2016 | 31.53 | 31.81 | 31.26 | 31.31 | 3,345,927 | -0.30(-0.95%) |
Nov 30, 2016 | 32.18 | 32.18 | 31.60 | 31.61 | 1,761,288 | -0.46(-1.43%) |
Nov 29, 2016 | 31.92 | 32.17 | 31.89 | 32.07 | 784,736 | +0.17(+0.53%) |
Nov 28, 2016 | 32.22 | 32.22 | 31.73 | 31.90 | 1,861,255 | -0.41(-1.27%) |
Nov 25, 2016 | 32.14 | 32.36 | 32.04 | 32.31 | 801,360 | +0.23(+0.73%) |
Nov 23, 2016 | 32.08 | 32.08 | 32.08 | 0 | +0.10(+0.32%) | |
Nov 22, 2016 | 31.83 | 32.00 | 31.80 | 31.97 | 1,856,384 | +0.12(+0.38%) |
Nov 21, 2016 | 31.74 | 31.88 | 31.46 | 31.85 | 1,941,457 | +0.21(+0.68%) |
Nov 18, 2016 | 31.64 | 31.79 | 31.51 | 31.64 | 1,956,838 | -0.01(-0.03%) |
Nov 17, 2016 | 31.37 | 31.68 | 31.30 | 31.65 | 4,664,227 | +0.63(+2.02%) |
Nov 16, 2016 | 31.15 | 31.23 | 30.99 | 31.02 | 3,405,269 | -0.28(-0.89%) |
Nov 15, 2016 | 31.48 | 31.55 | 31.05 | 31.30 | 3,725,656 | +0.00(+0.00%) |
Nov 14, 2016 | 30.94 | 31.32 | 30.94 | 31.30 | 5,495,906 | +0.38(+1.24%) |
Nov 11, 2016 | 30.84 | 31.11 | 30.76 | 30.92 | 3,781,012 | -0.01(-0.03%) |
Nov 10, 2016 | 30.27 | 31.02 | 30.11 | 30.93 | 4,862,650 | +0.78(+2.57%) |
Nov 09, 2016 | 29.15 | 30.32 | 29.15 | 30.15 | 6,448,006 | +0.38(+1.29%) |
Nov 08, 2016 | 29.55 | 29.88 | 29.37 | 29.77 | 4,125,292 | -0.05(-0.16%) |
Nov 07, 2016 | 29.66 | 29.86 | 29.66 | 29.82 | 2,477,883 | +0.51(+1.75%) |
Nov 04, 2016 | 29.09 | 29.71 | 28.93 | 29.30 | 5,518,354 | +0.40(+1.39%) |
Nov 03, 2016 | 29.13 | 29.15 | 28.87 | 28.90 | 1,987,680 | -0.10(-0.35%) |
Nov 02, 2016 | 29.12 | 29.40 | 28.91 | 29.00 | 3,028,844 | -0.16(-0.54%) |
Nov 01, 2016 | 29.50 | 29.64 | 28.97 | 29.16 | 1,713,310 | -0.36(-1.23%) |
Oct 31, 2016 | 29.50 | 29.69 | 29.49 | 29.53 | 1,994,017 | +0.04(+0.13%) |
Oct 28, 2016 | 29.26 | 29.75 | 29.25 | 29.49 | 3,051,010 | +0.32(+1.09%) |
Oct 27, 2016 | 29.63 | 29.81 | 29.12 | 29.17 | 2,986,351 | -0.37(-1.26%) |
Oct 26, 2016 | 29.56 | 29.75 | 29.43 | 29.54 | 3,822,111 | -0.15(-0.50%) |
Oct 25, 2016 | 30.29 | 30.30 | 29.64 | 29.69 | 6,023,346 | -1.05(-3.40%) |
Oct 24, 2016 | 30.58 | 30.87 | 30.58 | 30.74 | 1,508,940 | +0.27(+0.89%) |
Oct 21, 2016 | 30.44 | 30.53 | 30.14 | 30.47 | 3,059,741 | -0.01(-0.03%) |
Oct 20, 2016 | 30.53 | 30.57 | 30.29 | 30.48 | 1,617,076 | -0.21(-0.70%) |
Oct 19, 2016 | 30.70 | 30.84 | 30.48 | 30.69 | 2,109,645 | -0.05(-0.15%) |
Oct 18, 2016 | 30.88 | 30.92 | 30.66 | 30.74 | 1,048,977 | +0.07(+0.21%) |
Oct 17, 2016 | 30.73 | 30.88 | 30.65 | 30.67 | 1,300,132 | -0.06(-0.18%) |
Oct 14, 2016 | 30.87 | 31.15 | 30.73 | 30.73 | 1,962,108 | -0.01(-0.03%) |
Oct 13, 2016 | 30.86 | 30.89 | 30.59 | 30.74 | 2,155,731 | -0.30(-0.96%) |
Oct 12, 2016 | 30.89 | 31.20 | 30.86 | 31.04 | 1,528,820 | +0.18(+0.57%) |
Oct 11, 2016 | 31.33 | 31.36 | 30.75 | 30.86 | 2,751,687 | -0.53(-1.70%) |
Oct 10, 2016 | 31.41 | 31.61 | 31.37 | 31.39 | 1,338,208 | +0.11(+0.36%) |
Oct 07, 2016 | 31.85 | 31.99 | 31.28 | 31.28 | 2,185,528 | -0.59(-1.85%) |
Oct 06, 2016 | 31.49 | 31.94 | 31.44 | 31.87 | 1,848,070 | +0.26(+0.83%) |
Oct 05, 2016 | 31.53 | 31.81 | 31.53 | 31.61 | 2,578,244 | +0.18(+0.56%) |
Oct 04, 2016 | 31.46 | 31.79 | 31.36 | 31.43 | 2,651,204 | -0.04(-0.12%) |
Oct 03, 2016 | 31.62 | 31.68 | 31.39 | 31.47 | 1,365,979 | -0.22(-0.71%) |
Sep 30, 2016 | 31.44 | 31.80 | 31.36 | 31.69 | 1,900,771 | +0.27(+0.86%) |
Sep 29, 2016 | 31.69 | 31.94 | 31.37 | 31.42 | 2,587,122 | -0.41(-1.29%) |
Sep 28, 2016 | 31.76 | 31.84 | 31.56 | 31.83 | 2,143,660 | -0.21(-0.67%) |
Sep 27, 2016 | 31.91 | 32.15 | 31.66 | 32.05 | 1,499,298 | +0.16(+0.50%) |
Sep 26, 2016 | 31.94 | 32.08 | 31.83 | 31.89 | 2,203,487 | -0.27(-0.84%) |
Sep 23, 2016 | 32.07 | 32.42 | 32.07 | 32.16 | 2,094,730 | -0.09(-0.29%) |
Sep 22, 2016 | 32.14 | 32.38 | 31.98 | 32.25 | 3,012,826 | +0.35(+1.11%) |
Sep 21, 2016 | 31.56 | 31.92 | 31.41 | 31.90 | 2,451,099 | +0.33(+1.04%) |
Sep 20, 2016 | 31.90 | 31.99 | 31.47 | 31.57 | 3,602,332 | -0.29(-0.91%) |
Sep 19, 2016 | 31.94 | 32.20 | 31.74 | 31.86 | 3,449,397 | +0.25(+0.80%) |
Sep 16, 2016 | 31.94 | 31.94 | 31.51 | 31.61 | 4,327,685 | -0.37(-1.17%) |
Sep 15, 2016 | 31.70 | 32.06 | 31.65 | 31.98 | 3,168,023 | +0.21(+0.67%) |
Sep 14, 2016 | 31.79 | 32.10 | 31.65 | 31.77 | 3,416,847 | -0.08(-0.26%) |
Sep 13, 2016 | 32.20 | 32.48 | 31.70 | 31.85 | 4,879,340 | -0.56(-1.73%) |
Sep 12, 2016 | 31.74 | 32.51 | 31.72 | 32.41 | 3,807,888 | +0.43(+1.34%) |
Sep 09, 2016 | 33.30 | 33.30 | 31.94 | 31.98 | 5,623,462 | -1.53(-4.56%) |
Sep 08, 2016 | 33.67 | 33.80 | 33.48 | 33.51 | 902,641 | -0.34(-0.99%) |
Sep 07, 2016 | 33.69 | 33.86 | 33.59 | 33.85 | 1,259,849 | +0.21(+0.64%) |
Sep 06, 2016 | 33.79 | 33.89 | 33.44 | 33.63 | 936,956 | -0.07(-0.19%) |
Sep 02, 2016 | 33.81 | 33.70 | 33.70 | 33.70 | 1,854,485 | +0.11(+0.33%) |
Sep 01, 2016 | 33.72 | 33.84 | 33.39 | 33.58 | 2,117,530 | -0.11(-0.33%) |
Aug 31, 2016 | 33.81 | 33.86 | 33.50 | 33.70 | 1,212,691 | -0.13(-0.39%) |
Aug 30, 2016 | 33.87 | 33.87 | 33.72 | 33.83 | 2,024,306 | +0.01(+0.03%) |
Aug 29, 2016 | 33.60 | 33.98 | 33.60 | 33.82 | 1,293,582 | +0.28(+0.83%) |
Aug 26, 2016 | 33.77 | 34.04 | 33.35 | 33.54 | 2,957,765 | -0.32(-0.94%) |
Aug 25, 2016 | 33.68 | 33.98 | 33.63 | 33.85 | 1,181,322 | +0.07(+0.22%) |
Aug 24, 2016 | 34.05 | 34.08 | 33.71 | 33.78 | 2,255,576 | -0.29(-0.85%) |
Aug 23, 2016 | 33.64 | 34.19 | 33.57 | 34.07 | 3,506,236 | +0.60(+1.78%) |
Aug 22, 2016 | 33.38 | 33.49 | 33.17 | 33.47 | 1,031,753 | +0.11(+0.34%) |
Aug 19, 2016 | 33.24 | 33.44 | 33.17 | 33.36 | 1,218,108 | +0.03(+0.08%) |
Aug 18, 2016 | 33.26 | 33.38 | 33.08 | 33.33 | 1,284,131 | +0.12(+0.36%) |
Aug 17, 2016 | 33.45 | 33.57 | 33.00 | 33.21 | 3,181,509 | -0.36(-1.08%) |
Aug 16, 2016 | 33.79 | 34.02 | 33.57 | 33.58 | 1,121,041 | -0.29(-0.85%) |
Aug 15, 2016 | 33.66 | 34.02 | 33.66 | 33.86 | 1,114,258 | +0.23(+0.69%) |
Aug 12, 2016 | 33.53 | 33.72 | 33.47 | 33.63 | 1,391,010 | -0.08(-0.25%) |
Aug 11, 2016 | 33.53 | 33.82 | 33.48 | 33.72 | 1,099,671 | +0.25(+0.75%) |
Aug 10, 2016 | 33.66 | 33.71 | 33.40 | 33.46 | 894,164 | -0.17(-0.50%) |
Aug 09, 2016 | 33.69 | 33.79 | 33.52 | 33.63 | 1,011,014 | -0.05(-0.14%) |
Aug 08, 2016 | 33.72 | 33.85 | 33.65 | 33.68 | 1,750,325 | -0.03(-0.08%) |
Aug 05, 2016 | 33.47 | 33.76 | 33.46 | 33.71 | 1,822,245 | +0.42(+1.26%) |
Aug 04, 2016 | 33.45 | 33.55 | 33.08 | 33.29 | 2,717,215 | -0.11(-0.34%) |
Aug 03, 2016 | 33.21 | 33.44 | 33.04 | 33.40 | 1,396,508 | +0.12(+0.36%) |
Aug 02, 2016 | 33.62 | 33.71 | 33.18 | 33.28 | 1,570,602 | -0.42(-1.25%) |
Aug 01, 2016 | 33.60 | 33.81 | 33.44 | 33.70 | 1,912,034 | +0.06(+0.17%) |
Jul 29, 2016 | 33.74 | 33.98 | 33.57 | 33.64 | 4,446,718 | -0.38(-1.12%) |
Jul 28, 2016 | 33.72 | 34.07 | 33.54 | 34.02 | 2,329,735 | +0.55(+1.64%) |
Jul 27, 2016 | 33.66 | 33.96 | 33.31 | 33.47 | 2,940,367 | -0.18(-0.53%) |
Jul 26, 2016 | 33.31 | 33.65 | 33.28 | 33.65 | 3,249,713 | +0.29(+0.87%) |
Jul 25, 2016 | 33.11 | 33.36 | 33.11 | 33.36 | 1,065,034 | +0.14(+0.42%) |
Jul 22, 2016 | 33.01 | 33.27 | 32.81 | 33.22 | 1,346,771 | +0.25(+0.76%) |
Jul 21, 2016 | 33.24 | 33.27 | 32.88 | 32.97 | 2,196,807 | -0.22(-0.67%) |
Jul 20, 2016 | 32.92 | 33.26 | 32.89 | 33.19 | 1,223,394 | +0.31(+0.94%) |
Jul 19, 2016 | 32.62 | 33.03 | 32.58 | 32.89 | 1,100,135 | -0.06(-0.17%) |
Jul 18, 2016 | 32.86 | 32.99 | 32.76 | 32.94 | 1,158,242 | +0.15(+0.45%) |
Jul 15, 2016 | 32.86 | 32.93 | 32.67 | 32.79 | 1,448,959 | +0.02(+0.06%) |
Jul 14, 2016 | 33.03 | 33.10 | 32.77 | 32.77 | 1,365,749 | -0.05(-0.14%) |
Jul 13, 2016 | 32.94 | 33.04 | 32.65 | 32.82 | 3,133,377 | -0.07(-0.23%) |
Jul 12, 2016 | 32.96 | 33.07 | 32.80 | 32.89 | 1,830,067 | +0.15(+0.46%) |
Jul 11, 2016 | 32.58 | 32.89 | 32.58 | 32.75 | 3,703,805 | +0.22(+0.69%) |
Jul 08, 2016 | 32.02 | 32.59 | 31.76 | 32.52 | 3,201,511 | +0.76(+2.41%) |
Jul 07, 2016 | 31.67 | 31.93 | 31.55 | 31.76 | 4,010,956 | +0.10(+0.32%) |
Jul 06, 2016 | 31.00 | 31.66 | 30.92 | 31.65 | 2,980,374 | +0.60(+1.92%) |
Jul 05, 2016 | 31.28 | 31.57 | 30.79 | 31.06 | 1,930,375 | -0.41(-1.30%) |
Jul 01, 2016 | 31.34 | 31.47 | 31.47 | 31.47 | 4,212,195 | +0.20(+0.63%) |
Jun 30, 2016 | 30.74 | 31.29 | 30.64 | 31.27 | 3,194,286 | +0.46(+1.48%) |
Jun 29, 2016 | 30.49 | 30.94 | 30.49 | 30.82 | 3,877,349 | +0.51(+1.69%) |
Jun 28, 2016 | 29.83 | 30.34 | 29.83 | 30.30 | 3,838,492 | +0.76(+2.56%) |
Jun 27, 2016 | 30.25 | 30.32 | 29.26 | 29.55 | 5,016,091 | -0.89(-2.91%) |
Jun 24, 2016 | 30.49 | 30.94 | 30.40 | 30.43 | 5,599,063 | -1.19(-3.77%) |
Jun 23, 2016 | 31.50 | 31.65 | 31.40 | 31.63 | 2,257,690 | +0.35(+1.13%) |
Jun 22, 2016 | 31.37 | 31.65 | 31.24 | 31.27 | 2,434,706 | -0.05(-0.15%) |
Jun 21, 2016 | 31.70 | 31.74 | 31.15 | 31.32 | 2,513,463 | -0.11(-0.36%) |
Jun 20, 2016 | 31.48 | 31.79 | 31.42 | 31.43 | 3,539,222 | +0.31(+0.99%) |
Jun 17, 2016 | 30.95 | 31.26 | 30.77 | 31.12 | 5,406,014 | +0.25(+0.82%) |
Jun 16, 2016 | 30.68 | 30.93 | 30.45 | 30.87 | 2,936,917 | +0.02(+0.06%) |
Jun 15, 2016 | 30.75 | 31.14 | 30.70 | 30.85 | 2,875,579 | +0.19(+0.61%) |
Jun 14, 2016 | 30.76 | 30.91 | 30.46 | 30.67 | 6,887,768 | -0.20(-0.66%) |
Jun 13, 2016 | 31.18 | 31.38 | 30.87 | 30.87 | 4,342,595 | -0.50(-1.60%) |
Jun 10, 2016 | 31.78 | 31.79 | 31.32 | 31.37 | 3,660,932 | -0.67(-2.09%) |
Jun 09, 2016 | 32.11 | 32.27 | 31.93 | 32.04 | 2,762,517 | -0.50(-1.54%) |
Jun 08, 2016 | 32.41 | 32.61 | 32.25 | 32.55 | 3,724,084 | +0.26(+0.81%) |
Jun 07, 2016 | 32.07 | 32.51 | 31.76 | 32.29 | 3,743,960 | +0.42(+1.31%) |
Jun 06, 2016 | 31.80 | 32.04 | 31.65 | 31.87 | 4,055,578 | +0.03(+0.09%) |
Jun 03, 2016 | 31.89 | 31.92 | 31.49 | 31.84 | 4,058,097 | -0.18(-0.55%) |
Jun 02, 2016 | 31.93 | 32.03 | 31.74 | 32.02 | 4,760,390 | -0.02(-0.06%) |
Jun 01, 2016 | 31.67 | 32.08 | 31.51 | 32.03 | 2,802,848 | +0.21(+0.67%) |
May 31, 2016 | 31.97 | 32.03 | 31.68 | 31.82 | 4,271,861 | -0.10(-0.32%) |
May 27, 2016 | 31.62 | 31.92 | 31.92 | 31.92 | 2,368,935 | +0.26(+0.82%) |
May 26, 2016 | 31.89 | 31.95 | 31.61 | 31.66 | 3,628,310 | -0.11(-0.35%) |
May 25, 2016 | 31.84 | 32.05 | 31.65 | 31.77 | 2,869,586 | +0.13(+0.41%) |
May 24, 2016 | 31.02 | 31.73 | 30.94 | 31.64 | 5,280,361 | +0.94(+3.06%) |
May 23, 2016 | 30.84 | 31.00 | 30.68 | 30.70 | 1,832,196 | -0.23(-0.75%) |
May 20, 2016 | 30.70 | 30.96 | 30.67 | 30.94 | 2,603,735 | +0.43(+1.40%) |
May 19, 2016 | 30.36 | 30.62 | 30.22 | 30.51 | 3,460,520 | -0.05(-0.15%) |
May 18, 2016 | 30.68 | 30.86 | 30.33 | 30.55 | 4,371,607 | -0.10(-0.33%) |
May 17, 2016 | 30.69 | 31.00 | 30.52 | 30.66 | 4,420,921 | -0.11(-0.36%) |
May 16, 2016 | 30.57 | 30.85 | 30.57 | 30.77 | 3,036,899 | +0.21(+0.70%) |
May 13, 2016 | 30.75 | 31.02 | 30.53 | 30.55 | 2,308,000 | -0.30(-0.97%) |
May 12, 2016 | 31.00 | 31.12 | 30.62 | 30.85 | 3,611,784 | -0.03(-0.09%) |
May 11, 2016 | 31.33 | 31.41 | 30.86 | 30.88 | 3,720,322 | -0.61(-1.95%) |
May 10, 2016 | 31.36 | 31.52 | 31.21 | 31.49 | 1,911,116 | +0.29(+0.92%) |
May 09, 2016 | 31.18 | 31.39 | 31.05 | 31.21 | 1,582,204 | +0.02(+0.06%) |
May 06, 2016 | 30.83 | 31.25 | 30.83 | 31.19 | 2,601,189 | +0.19(+0.60%) |
May 05, 2016 | 31.17 | 31.25 | 30.95 | 31.00 | 2,162,995 | -0.07(-0.24%) |
May 04, 2016 | 30.95 | 31.25 | 30.88 | 31.08 | 2,864,839 | -0.07(-0.24%) |
May 03, 2016 | 31.38 | 31.48 | 30.98 | 31.15 | 2,295,726 | -0.50(-1.59%) |
May 02, 2016 | 31.49 | 31.72 | 31.43 | 31.65 | 1,852,245 | +0.32(+1.01%) |
Apr 29, 2016 | 31.40 | 31.49 | 31.02 | 31.34 | 5,274,818 | -0.12(-0.38%) |
Apr 28, 2016 | 32.16 | 32.23 | 31.40 | 31.46 | 4,751,381 | -0.98(-3.01%) |
Apr 27, 2016 | 32.45 | 32.55 | 32.20 | 32.43 | 2,471,629 | +0.01(+0.03%) |
Apr 26, 2016 | 32.13 | 32.43 | 31.99 | 32.43 | 3,047,952 | +0.30(+0.93%) |
Apr 25, 2016 | 32.29 | 32.36 | 32.01 | 32.13 | 1,406,400 | -0.21(-0.66%) |
Apr 22, 2016 | 32.46 | 32.55 | 32.20 | 32.34 | 1,739,723 | +0.01(+0.03%) |
Apr 21, 2016 | 32.57 | 32.70 | 32.33 | 32.33 | 2,546,986 | -0.11(-0.34%) |
Apr 20, 2016 | 32.33 | 32.58 | 32.18 | 32.44 | 4,997,803 | +0.12(+0.37%) |
Apr 19, 2016 | 32.49 | 32.74 | 32.07 | 32.32 | 4,372,380 | -0.17(-0.52%) |
Apr 18, 2016 | 32.27 | 32.56 | 32.22 | 32.49 | 1,756,509 | +0.06(+0.17%) |
Apr 15, 2016 | 32.35 | 32.44 | 32.21 | 32.43 | 1,496,140 | +0.12(+0.37%) |
Apr 14, 2016 | 32.45 | 32.54 | 32.26 | 32.31 | 2,448,946 | -0.19(-0.57%) |
Apr 13, 2016 | 31.99 | 32.51 | 31.99 | 32.50 | 2,071,362 | +0.69(+2.17%) |
Apr 12, 2016 | 31.63 | 31.86 | 31.50 | 31.81 | 1,716,106 | +0.27(+0.86%) |
Apr 11, 2016 | 31.72 | 32.02 | 31.54 | 31.54 | 2,247,392 | -0.02(-0.06%) |
Apr 08, 2016 | 31.76 | 31.82 | 31.49 | 31.56 | 1,314,186 | +0.08(+0.27%) |
Apr 07, 2016 | 31.71 | 31.90 | 31.29 | 31.48 | 2,976,382 | -0.34(-1.05%) |
Apr 06, 2016 | 31.41 | 31.87 | 31.37 | 31.81 | 3,969,770 | +0.45(+1.42%) |
Apr 05, 2016 | 31.07 | 31.50 | 31.03 | 31.36 | 3,490,042 | +0.03(+0.09%) |
Apr 04, 2016 | 31.73 | 31.76 | 31.16 | 31.34 | 5,743,501 | -0.40(-1.26%) |
Apr 01, 2016 | 31.31 | 31.76 | 31.23 | 31.74 | 2,900,384 | +0.23(+0.74%) |
Mar 31, 2016 | 31.29 | 31.57 | 31.24 | 31.50 | 1,961,098 | +0.20(+0.65%) |
Mar 30, 2016 | 31.47 | 31.58 | 31.25 | 31.30 | 4,213,991 | -0.05(-0.15%) |
Mar 29, 2016 | 30.78 | 31.37 | 30.78 | 31.35 | 4,519,645 | +0.52(+1.69%) |
Mar 28, 2016 | 30.55 | 30.93 | 30.45 | 30.82 | 2,055,009 | +0.31(+1.01%) |
Mar 24, 2016 | 30.41 | 30.52 | 30.52 | 30.52 | 1,815,747 | +0.03(+0.09%) |
Mar 23, 2016 | 30.82 | 30.86 | 30.49 | 30.49 | 2,752,330 | -0.38(-1.24%) |
Mar 22, 2016 | 30.74 | 31.02 | 30.68 | 30.87 | 2,224,799 | -0.09(-0.30%) |
Mar 21, 2016 | 31.13 | 31.24 | 30.85 | 30.96 | 4,967,728 | -0.19(-0.60%) |
Mar 18, 2016 | 30.73 | 31.32 | 30.72 | 31.15 | 6,410,379 | +0.44(+1.43%) |
Mar 17, 2016 | 30.45 | 30.84 | 30.20 | 30.71 | 2,860,283 | +0.23(+0.76%) |
Mar 16, 2016 | 29.90 | 30.57 | 29.85 | 30.48 | 4,636,873 | +0.39(+1.30%) |
Mar 15, 2016 | 30.05 | 30.17 | 29.89 | 30.09 | 2,416,222 | -0.10(-0.34%) |
Mar 14, 2016 | 30.13 | 30.28 | 29.95 | 30.19 | 2,693,513 | -0.01(-0.03%) |
Mar 11, 2016 | 29.83 | 30.25 | 29.74 | 30.20 | 2,163,641 | +0.58(+1.95%) |
Mar 10, 2016 | 29.83 | 30.00 | 29.24 | 29.62 | 4,587,664 | -0.06(-0.19%) |
Mar 09, 2016 | 29.70 | 29.76 | 29.35 | 29.68 | 2,224,326 | +0.10(+0.35%) |
Mar 08, 2016 | 29.66 | 29.93 | 29.36 | 29.58 | 5,898,050 | -0.37(-1.24%) |
Mar 07, 2016 | 29.73 | 30.08 | 29.71 | 29.95 | 2,295,335 | +0.04(+0.12%) |
Mar 04, 2016 | 29.92 | 29.97 | 29.70 | 29.91 | 2,507,369 | +0.05(+0.16%) |
Mar 03, 2016 | 29.54 | 29.91 | 29.52 | 29.86 | 2,464,850 | +0.34(+1.16%) |
Mar 02, 2016 | 29.36 | 29.55 | 29.23 | 29.52 | 3,024,547 | +0.09(+0.32%) |
Mar 01, 2016 | 28.91 | 29.47 | 28.79 | 29.43 | 3,304,547 | +0.73(+2.56%) |
Feb 29, 2016 | 29.05 | 29.22 | 28.68 | 28.69 | 2,588,294 | -0.33(-1.15%) |
Feb 26, 2016 | 28.96 | 29.15 | 28.80 | 29.03 | 6,643,603 | +0.28(+0.97%) |
Feb 25, 2016 | 28.35 | 28.75 | 28.29 | 28.75 | 5,213,908 | +0.07(+0.26%) |
Feb 24, 2016 | 28.14 | 28.75 | 27.88 | 28.68 | 4,524,274 | +0.27(+0.95%) |
Feb 23, 2016 | 28.25 | 28.52 | 28.11 | 28.41 | 3,118,311 | +0.08(+0.30%) |
Feb 22, 2016 | 28.04 | 28.33 | 28.03 | 28.32 | 3,542,035 | +0.51(+1.84%) |
Feb 19, 2016 | 27.57 | 27.88 | 27.49 | 27.81 | 1,412,284 | +0.03(+0.10%) |
Feb 18, 2016 | 27.93 | 27.94 | 27.48 | 27.78 | 2,369,511 | -0.10(-0.37%) |
Feb 17, 2016 | 27.61 | 28.01 | 27.49 | 27.89 | 3,610,798 | +0.44(+1.59%) |
Feb 16, 2016 | 26.93 | 27.48 | 26.82 | 27.45 | 2,974,802 | +0.75(+2.82%) |
Feb 12, 2016 | 26.24 | 26.70 | 26.70 | 26.70 | 4,265,735 | +0.69(+2.64%) |
Feb 11, 2016 | 26.20 | 26.54 | 25.77 | 26.01 | 4,342,306 | -0.69(-2.58%) |
Feb 10, 2016 | 26.67 | 27.09 | 26.55 | 26.70 | 5,698,906 | +0.20(+0.74%) |
Feb 09, 2016 | 25.94 | 26.75 | 25.88 | 26.50 | 6,692,711 | +0.23(+0.88%) |
Feb 08, 2016 | 26.70 | 26.77 | 25.88 | 26.27 | 5,650,360 | -0.80(-2.95%) |
Feb 05, 2016 | 27.66 | 27.90 | 26.98 | 27.07 | 3,084,878 | -0.63(-2.28%) |
Feb 04, 2016 | 27.40 | 28.01 | 27.38 | 27.70 | 3,692,547 | +0.20(+0.71%) |
Feb 03, 2016 | 27.63 | 27.81 | 26.86 | 27.50 | 3,724,086 | -0.06(-0.20%) |
Feb 02, 2016 | 27.85 | 28.02 | 27.46 | 27.56 | 4,555,761 | -0.67(-2.37%) |
Feb 01, 2016 | 28.18 | 28.41 | 27.98 | 28.23 | 4,151,394 | -0.14(-0.49%) |
Jan 29, 2016 | 27.73 | 28.41 | 27.73 | 28.37 | 2,929,361 | +0.81(+2.93%) |
Jan 28, 2016 | 27.98 | 28.14 | 27.47 | 27.56 | 5,737,059 | -0.11(-0.40%) |
Jan 27, 2016 | 27.96 | 28.15 | 27.50 | 27.67 | 5,057,049 | -0.36(-1.29%) |
Jan 26, 2016 | 27.51 | 28.14 | 27.35 | 28.03 | 7,245,942 | +0.57(+2.06%) |
Jan 25, 2016 | 28.00 | 28.02 | 27.41 | 27.47 | 4,099,936 | -0.65(-2.31%) |
Jan 22, 2016 | 27.78 | 28.58 | 27.72 | 28.12 | 8,550,195 | +0.72(+2.61%) |
Jan 21, 2016 | 27.13 | 27.89 | 27.04 | 27.40 | 8,086,909 | +0.37(+1.38%) |
Jan 20, 2016 | 26.87 | 27.31 | 26.02 | 27.03 | 9,107,257 | -0.30(-1.09%) |
Jan 19, 2016 | 28.14 | 28.14 | 27.02 | 27.33 | 4,489,867 | -0.31(-1.11%) |
Jan 15, 2016 | 27.25 | 27.63 | 27.63 | 27.63 | 7,353,417 | -0.32(-1.13%) |
Jan 14, 2016 | 28.13 | 28.24 | 27.50 | 27.95 | 5,486,650 | -0.07(-0.27%) |
Jan 13, 2016 | 29.13 | 29.37 | 27.91 | 28.02 | 8,338,882 | -0.99(-3.43%) |
Jan 12, 2016 | 29.09 | 29.41 | 28.59 | 29.02 | 3,706,676 | +0.26(+0.91%) |
Jan 11, 2016 | 29.05 | 29.15 | 28.47 | 28.76 | 4,529,015 | -0.11(-0.39%) |
Jan 08, 2016 | 29.47 | 29.64 | 28.81 | 28.87 | 6,006,551 | -0.51(-1.74%) |
Jan 07, 2016 | 29.58 | 30.10 | 29.27 | 29.38 | 6,533,201 | -0.95(-3.13%) |
Jan 06, 2016 | 30.50 | 30.87 | 30.10 | 30.33 | 4,508,220 | -0.76(-2.45%) |
Jan 05, 2016 | 31.16 | 31.43 | 30.96 | 31.09 | 4,518,588 | -0.07(-0.24%) |