Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 37.79 | 37.79 | 37.79 | 0 | -0.43(-1.14%) | |
Dec 29, 2016 | 38.11 | 38.39 | 38.08 | 38.23 | 3,784,643 | +0.10(+0.27%) |
Dec 28, 2016 | 38.35 | 38.47 | 38.05 | 38.13 | 9,775,468 | -0.11(-0.29%) |
Dec 27, 2016 | 38.31 | 38.45 | 38.14 | 38.24 | 7,025,969 | +0.03(+0.07%) |
Dec 23, 2016 | 38.21 | 38.21 | 38.21 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 38.09 | 38.25 | 37.95 | 38.19 | 6,225,272 | +0.09(+0.25%) |
Dec 21, 2016 | 37.70 | 38.33 | 37.70 | 38.09 | 9,634,329 | +0.47(+1.24%) |
Dec 20, 2016 | 37.30 | 38.06 | 37.30 | 37.63 | 7,693,796 | -0.23(-0.61%) |
Dec 19, 2016 | 37.76 | 37.91 | 37.41 | 37.86 | 21,183,966 | +0.19(+0.50%) |
Dec 16, 2016 | 38.09 | 38.09 | 37.35 | 37.67 | 20,830,596 | -0.29(-0.76%) |
Dec 15, 2016 | 38.12 | 38.86 | 37.36 | 37.96 | 25,404,692 | +1.60(+4.39%) |
Dec 14, 2016 | 36.65 | 37.02 | 36.10 | 36.36 | 12,623,517 | -0.21(-0.58%) |
Dec 13, 2016 | 36.28 | 36.93 | 36.11 | 36.57 | 8,927,765 | +0.36(+0.98%) |
Dec 12, 2016 | 35.52 | 36.28 | 35.50 | 36.22 | 7,317,136 | +0.60(+1.69%) |
Dec 09, 2016 | 35.16 | 35.61 | 35.03 | 35.61 | 7,375,444 | +0.53(+1.50%) |
Dec 08, 2016 | 35.59 | 35.59 | 35.03 | 35.09 | 7,881,664 | -0.52(-1.45%) |
Dec 07, 2016 | 34.98 | 35.64 | 34.89 | 35.61 | 10,562,717 | +1.10(+3.17%) |
Dec 06, 2016 | 34.84 | 34.93 | 34.38 | 34.51 | 11,407,282 | -0.32(-0.93%) |
Dec 05, 2016 | 35.10 | 35.28 | 34.75 | 34.83 | 8,782,495 | -0.12(-0.34%) |
Dec 02, 2016 | 34.80 | 35.05 | 34.68 | 34.95 | 8,768,944 | +0.28(+0.81%) |
Dec 01, 2016 | 35.10 | 35.19 | 34.54 | 34.67 | 16,772,499 | -0.34(-0.97%) |
Nov 30, 2016 | 36.42 | 36.57 | 34.99 | 35.01 | 14,351,041 | -1.38(-3.78%) |
Nov 29, 2016 | 36.44 | 36.61 | 36.20 | 36.39 | 5,737,150 | -0.05(-0.14%) |
Nov 28, 2016 | 36.70 | 36.74 | 36.28 | 36.44 | 9,771,205 | -0.31(-0.83%) |
Nov 25, 2016 | 36.11 | 36.85 | 36.11 | 36.74 | 4,361,567 | +0.66(+1.84%) |
Nov 23, 2016 | 36.08 | 36.08 | 36.08 | 0 | -0.76(-2.07%) | |
Nov 22, 2016 | 36.57 | 36.91 | 36.45 | 36.85 | 8,951,163 | +0.36(+0.98%) |
Nov 21, 2016 | 36.27 | 36.68 | 36.27 | 36.49 | 7,153,968 | +0.05(+0.14%) |
Nov 18, 2016 | 36.29 | 36.68 | 36.00 | 36.44 | 11,496,227 | -0.06(-0.16%) |
Nov 17, 2016 | 36.25 | 36.51 | 35.75 | 36.50 | 11,720,683 | +0.37(+1.03%) |
Nov 16, 2016 | 35.79 | 36.29 | 35.75 | 36.12 | 11,187,815 | +0.15(+0.42%) |
Nov 15, 2016 | 35.33 | 36.15 | 35.27 | 35.97 | 11,689,514 | +0.81(+2.29%) |
Nov 14, 2016 | 35.07 | 35.39 | 34.53 | 35.16 | 13,871,563 | +0.20(+0.56%) |
Nov 11, 2016 | 35.53 | 35.59 | 34.79 | 34.97 | 14,889,299 | -0.62(-1.74%) |
Nov 10, 2016 | 37.18 | 37.23 | 35.62 | 35.59 | 23,620,348 | -1.77(-4.75%) |
Nov 09, 2016 | 37.41 | 38.16 | 37.29 | 37.36 | 18,588,826 | -1.70(-4.35%) |
Nov 08, 2016 | 38.13 | 39.39 | 37.75 | 39.06 | 18,131,800 | +1.52(+4.05%) |
Nov 07, 2016 | 36.65 | 37.56 | 36.64 | 37.54 | 10,363,532 | +1.37(+3.78%) |
Nov 04, 2016 | 36.22 | 36.66 | 36.03 | 36.17 | 8,858,662 | -0.59(-1.62%) |
Nov 03, 2016 | 37.39 | 37.40 | 36.74 | 36.77 | 8,178,900 | -0.58(-1.55%) |
Nov 02, 2016 | 37.75 | 37.86 | 37.33 | 37.35 | 8,659,480 | -0.35(-0.92%) |
Nov 01, 2016 | 38.23 | 38.39 | 37.52 | 37.69 | 8,746,671 | -0.46(-1.20%) |
Oct 31, 2016 | 38.48 | 38.76 | 38.14 | 38.15 | 12,125,309 | -0.22(-0.58%) |
Oct 28, 2016 | 37.93 | 38.57 | 37.14 | 38.37 | 13,510,477 | +1.10(+2.96%) |
Oct 27, 2016 | 37.82 | 37.84 | 37.21 | 37.27 | 8,942,797 | -0.36(-0.95%) |
Oct 26, 2016 | 37.98 | 37.98 | 36.53 | 37.63 | 25,224,918 | +1.32(+3.65%) |
Oct 25, 2016 | 36.21 | 36.40 | 36.01 | 36.30 | 11,513,241 | +0.13(+0.35%) |
Oct 24, 2016 | 36.02 | 36.32 | 35.84 | 36.17 | 6,428,394 | +0.34(+0.95%) |
Oct 21, 2016 | 35.50 | 35.87 | 35.18 | 35.84 | 8,882,786 | +0.10(+0.28%) |
Oct 20, 2016 | 35.74 | 35.98 | 35.43 | 35.73 | 9,527,057 | -0.03(-0.09%) |
Oct 19, 2016 | 35.73 | 35.89 | 35.46 | 35.77 | 7,037,003 | +0.01(+0.02%) |
Oct 18, 2016 | 35.95 | 36.12 | 35.75 | 35.76 | 5,879,968 | +0.11(+0.31%) |
Oct 17, 2016 | 35.58 | 35.83 | 35.57 | 35.65 | 4,779,027 | -0.05(-0.14%) |
Oct 14, 2016 | 35.84 | 36.11 | 35.65 | 35.70 | 5,300,639 | +0.15(+0.43%) |
Oct 13, 2016 | 35.60 | 35.76 | 35.27 | 35.55 | 6,957,493 | -0.46(-1.27%) |
Oct 12, 2016 | 35.89 | 36.12 | 35.75 | 36.01 | 5,043,010 | +0.07(+0.19%) |
Oct 11, 2016 | 36.49 | 36.55 | 35.72 | 35.94 | 7,111,269 | -0.60(-1.65%) |
Oct 10, 2016 | 36.36 | 36.71 | 36.35 | 36.54 | 6,141,976 | +0.30(+0.82%) |
Oct 07, 2016 | 36.60 | 36.66 | 36.02 | 36.24 | 8,018,969 | -0.27(-0.74%) |
Oct 06, 2016 | 36.42 | 36.60 | 36.22 | 36.51 | 4,951,545 | -0.02(-0.05%) |
Oct 05, 2016 | 36.79 | 36.89 | 36.46 | 36.53 | 6,924,160 | -0.11(-0.30%) |
Oct 04, 2016 | 36.96 | 37.34 | 36.53 | 36.64 | 7,084,636 | -0.53(-1.42%) |
Oct 03, 2016 | 37.11 | 37.27 | 36.82 | 37.17 | 6,281,471 | -0.10(-0.27%) |
Sep 30, 2016 | 36.79 | 37.46 | 36.69 | 37.27 | 10,944,436 | +0.65(+1.76%) |
Sep 29, 2016 | 36.67 | 37.25 | 36.60 | 36.62 | 10,374,794 | -0.22(-0.60%) |
Sep 28, 2016 | 36.60 | 36.91 | 36.56 | 36.85 | 7,350,627 | +0.37(+1.00%) |
Sep 27, 2016 | 36.67 | 36.67 | 36.13 | 36.48 | 9,810,672 | +0.37(+1.03%) |
Sep 26, 2016 | 36.07 | 36.35 | 36.05 | 36.11 | 6,608,700 | -0.37(-1.02%) |
Sep 23, 2016 | 36.63 | 36.71 | 36.42 | 36.48 | 5,854,121 | -0.18(-0.48%) |
Sep 22, 2016 | 36.63 | 36.83 | 36.46 | 36.66 | 8,809,763 | +0.37(+1.02%) |
Sep 21, 2016 | 36.18 | 36.40 | 35.93 | 36.29 | 12,779,110 | +0.08(+0.21%) |
Sep 20, 2016 | 36.58 | 37.05 | 36.18 | 36.21 | 8,595,057 | -0.03(-0.07%) |
Sep 19, 2016 | 36.32 | 36.66 | 36.21 | 36.24 | 15,492,351 | -0.03(-0.09%) |
Sep 16, 2016 | 36.06 | 36.40 | 35.95 | 36.27 | 12,684,762 | -0.09(-0.26%) |
Sep 15, 2016 | 35.82 | 36.42 | 35.74 | 36.36 | 8,267,610 | +0.41(+1.13%) |
Sep 14, 2016 | 36.06 | 36.29 | 35.78 | 35.96 | 11,099,760 | -0.13(-0.35%) |
Sep 13, 2016 | 36.32 | 36.50 | 35.96 | 36.08 | 13,836,899 | -0.73(-1.97%) |
Sep 12, 2016 | 35.85 | 36.87 | 35.47 | 36.81 | 16,726,407 | +1.23(+3.47%) |
Sep 09, 2016 | 36.42 | 36.57 | 35.58 | 35.58 | 12,845,195 | -1.31(-3.55%) |
Sep 08, 2016 | 37.18 | 37.18 | 36.73 | 36.89 | 7,737,254 | +0.03(+0.09%) |
Sep 07, 2016 | 37.56 | 37.62 | 36.80 | 36.85 | 8,596,554 | -0.69(-1.85%) |
Sep 06, 2016 | 37.64 | 37.93 | 37.11 | 37.55 | 6,131,019 | +0.19(+0.52%) |
Sep 02, 2016 | 37.38 | 37.35 | 37.35 | 37.35 | 7,060,734 | +0.20(+0.55%) |
Sep 01, 2016 | 38.15 | 38.20 | 36.95 | 37.15 | 16,903,134 | -0.90(-2.38%) |
Aug 31, 2016 | 37.81 | 38.17 | 37.69 | 38.05 | 13,274,980 | +0.24(+0.63%) |
Aug 30, 2016 | 37.91 | 38.11 | 37.37 | 37.82 | 16,798,102 | +1.44(+3.95%) |
Aug 29, 2016 | 36.49 | 36.50 | 36.15 | 36.38 | 5,183,628 | -0.02(-0.05%) |
Aug 26, 2016 | 36.48 | 36.82 | 36.27 | 36.40 | 5,688,143 | -0.02(-0.05%) |
Aug 25, 2016 | 36.36 | 36.59 | 36.25 | 36.41 | 5,718,100 | +0.07(+0.19%) |
Aug 24, 2016 | 36.59 | 36.65 | 36.24 | 36.35 | 4,789,045 | -0.18(-0.49%) |
Aug 23, 2016 | 36.62 | 36.74 | 36.46 | 36.52 | 6,807,179 | +0.01(+0.02%) |
Aug 22, 2016 | 36.35 | 36.60 | 36.18 | 36.51 | 4,563,040 | +0.12(+0.34%) |
Aug 19, 2016 | 36.40 | 36.58 | 36.20 | 36.39 | 5,565,868 | -0.15(-0.40%) |
Aug 18, 2016 | 36.33 | 36.58 | 36.24 | 36.54 | 5,448,456 | +0.19(+0.51%) |
Aug 17, 2016 | 36.27 | 36.40 | 35.84 | 36.35 | 6,607,917 | +0.26(+0.73%) |
Aug 16, 2016 | 36.30 | 36.37 | 36.07 | 36.09 | 5,617,856 | -0.22(-0.61%) |
Aug 15, 2016 | 36.56 | 36.61 | 36.28 | 36.31 | 6,145,319 | -0.18(-0.49%) |
Aug 12, 2016 | 36.43 | 36.59 | 36.26 | 36.49 | 12,810,765 | +0.03(+0.07%) |
Aug 11, 2016 | 36.89 | 36.94 | 36.38 | 36.46 | 6,321,261 | -0.28(-0.76%) |
Aug 10, 2016 | 36.89 | 37.02 | 36.56 | 36.74 | 3,891,717 | -0.04(-0.11%) |
Aug 09, 2016 | 36.83 | 37.06 | 36.56 | 36.78 | 6,529,035 | +0.08(+0.23%) |
Aug 08, 2016 | 36.61 | 36.83 | 36.50 | 36.70 | 5,826,372 | +0.13(+0.35%) |
Aug 05, 2016 | 36.14 | 36.86 | 36.02 | 36.57 | 10,104,840 | +0.65(+1.81%) |
Aug 04, 2016 | 36.48 | 36.48 | 35.75 | 35.92 | 10,601,216 | -0.51(-1.39%) |
Aug 03, 2016 | 36.33 | 36.54 | 36.14 | 36.43 | 5,999,422 | +0.06(+0.16%) |
Aug 02, 2016 | 36.87 | 36.87 | 36.08 | 36.37 | 7,507,046 | -0.38(-1.03%) |
Aug 01, 2016 | 37.11 | 37.17 | 36.58 | 36.75 | 6,984,761 | -0.42(-1.14%) |
Jul 29, 2016 | 37.24 | 37.53 | 37.07 | 37.17 | 10,458,498 | -0.17(-0.45%) |
Jul 28, 2016 | 37.10 | 37.40 | 36.72 | 37.34 | 8,434,822 | +0.20(+0.55%) |
Jul 27, 2016 | 38.25 | 38.46 | 37.10 | 37.14 | 10,515,536 | -1.11(-2.89%) |
Jul 26, 2016 | 38.63 | 38.73 | 38.07 | 38.25 | 10,679,121 | -0.43(-1.11%) |
Jul 25, 2016 | 38.30 | 38.74 | 38.29 | 38.68 | 11,028,192 | +0.53(+1.40%) |
Jul 22, 2016 | 38.38 | 38.44 | 38.11 | 38.15 | 4,847,603 | -0.04(-0.11%) |
Jul 21, 2016 | 38.15 | 38.31 | 37.86 | 38.19 | 8,543,735 | +0.01(+0.02%) |
Jul 20, 2016 | 38.59 | 38.70 | 38.04 | 38.18 | 6,114,744 | -0.35(-0.90%) |
Jul 19, 2016 | 38.35 | 38.53 | 38.07 | 38.53 | 7,487,292 | +0.14(+0.35%) |
Jul 18, 2016 | 38.59 | 38.63 | 38.36 | 38.39 | 5,815,590 | +0.03(+0.07%) |
Jul 15, 2016 | 38.33 | 38.88 | 38.33 | 38.37 | 11,858,733 | -0.25(-0.64%) |
Jul 14, 2016 | 38.73 | 38.89 | 38.46 | 38.61 | 8,163,930 | +0.07(+0.18%) |
Jul 13, 2016 | 38.74 | 38.91 | 38.27 | 38.54 | 6,343,875 | -0.11(-0.28%) |
Jul 12, 2016 | 38.70 | 39.19 | 38.59 | 38.65 | 8,056,337 | -0.10(-0.26%) |
Jul 11, 2016 | 38.95 | 38.98 | 38.53 | 38.75 | 7,775,461 | -0.21(-0.54%) |
Jul 08, 2016 | 38.57 | 38.97 | 38.18 | 38.97 | 10,044,880 | +0.79(+2.06%) |
Jul 07, 2016 | 38.16 | 38.53 | 37.90 | 38.18 | 8,094,935 | +0.23(+0.60%) |
Jul 05, 2016 | 38.08 | 38.64 | 37.93 | 37.95 | 9,252,351 | -0.18(-0.47%) |
Jul 01, 2016 | 38.24 | 38.13 | 38.13 | 38.13 | 14,479,355 | -0.34(-0.88%) |
Jun 30, 2016 | 36.55 | 38.67 | 36.00 | 38.47 | 39,411,356 | +2.15(+5.91%) |
Jun 29, 2016 | 35.69 | 36.35 | 35.42 | 36.32 | 12,481,771 | +0.95(+2.68%) |
Jun 28, 2016 | 34.90 | 35.41 | 34.74 | 35.37 | 12,296,740 | +0.54(+1.55%) |
Jun 27, 2016 | 35.25 | 35.35 | 34.74 | 34.83 | 15,306,213 | -0.75(-2.11%) |
Jun 24, 2016 | 36.00 | 36.76 | 35.20 | 35.58 | 26,509,130 | -2.17(-5.75%) |
Jun 23, 2016 | 37.60 | 37.76 | 37.40 | 37.75 | 6,556,350 | +0.56(+1.52%) |
Jun 22, 2016 | 37.40 | 37.64 | 37.17 | 37.19 | 10,106,125 | -0.25(-0.67%) |
Jun 21, 2016 | 37.38 | 37.60 | 37.21 | 37.44 | 7,105,389 | +0.21(+0.57%) |
Jun 20, 2016 | 37.50 | 37.81 | 37.21 | 37.23 | 6,802,491 | +0.16(+0.43%) |
Jun 17, 2016 | 37.23 | 37.23 | 36.71 | 37.07 | 10,867,020 | -0.16(-0.43%) |
Jun 16, 2016 | 36.78 | 37.24 | 36.65 | 37.23 | 7,284,151 | +0.34(+0.91%) |
Jun 15, 2016 | 37.12 | 37.33 | 36.82 | 36.89 | 7,122,546 | -0.16(-0.43%) |
Jun 14, 2016 | 37.14 | 37.20 | 36.68 | 37.05 | 6,275,664 | -0.13(-0.34%) |
Jun 13, 2016 | 38.05 | 38.13 | 37.12 | 37.18 | 9,216,115 | -0.72(-1.89%) |
Jun 10, 2016 | 37.64 | 38.19 | 37.64 | 37.90 | 6,681,645 | -0.17(-0.44%) |
Jun 09, 2016 | 37.78 | 38.17 | 37.77 | 38.06 | 5,260,913 | +0.14(+0.38%) |
Jun 08, 2016 | 38.09 | 38.12 | 37.54 | 37.92 | 7,371,724 | -0.24(-0.62%) |
Jun 07, 2016 | 38.04 | 38.40 | 38.01 | 38.16 | 6,181,836 | +0.18(+0.47%) |
Jun 06, 2016 | 38.12 | 38.25 | 37.78 | 37.98 | 6,927,394 | -0.10(-0.27%) |
Jun 03, 2016 | 37.90 | 38.09 | 37.73 | 38.08 | 5,913,268 | +0.14(+0.38%) |
Jun 02, 2016 | 37.57 | 37.94 | 37.53 | 37.94 | 6,328,792 | +0.20(+0.54%) |
Jun 01, 2016 | 37.46 | 37.74 | 37.32 | 37.74 | 7,661,499 | +0.29(+0.76%) |
May 31, 2016 | 37.69 | 37.84 | 37.28 | 37.45 | 13,772,607 | -0.24(-0.65%) |
May 27, 2016 | 37.33 | 37.69 | 37.69 | 37.69 | 6,207,904 | +0.36(+0.97%) |
May 26, 2016 | 37.16 | 37.54 | 37.08 | 37.33 | 5,204,732 | +0.11(+0.29%) |
May 25, 2016 | 37.13 | 37.45 | 36.98 | 37.22 | 5,993,008 | +0.06(+0.16%) |
May 24, 2016 | 36.68 | 37.23 | 36.45 | 37.16 | 7,693,653 | +0.81(+2.22%) |
May 23, 2016 | 36.52 | 36.69 | 36.24 | 36.36 | 7,819,437 | -0.14(-0.39%) |
May 20, 2016 | 36.45 | 36.78 | 36.37 | 36.50 | 7,348,545 | +0.08(+0.21%) |
May 19, 2016 | 36.67 | 36.67 | 35.83 | 36.42 | 6,251,779 | +0.03(+0.07%) |
May 18, 2016 | 36.14 | 36.74 | 36.09 | 36.40 | 7,856,032 | -0.01(-0.02%) |
May 17, 2016 | 37.51 | 37.54 | 36.18 | 36.41 | 10,155,834 | -1.07(-2.85%) |
May 16, 2016 | 37.25 | 37.65 | 37.24 | 37.48 | 6,742,863 | +0.13(+0.36%) |
May 13, 2016 | 37.61 | 37.81 | 37.22 | 37.34 | 14,497,663 | -0.41(-1.09%) |
May 12, 2016 | 37.47 | 37.89 | 37.36 | 37.75 | 11,415,741 | +0.38(+1.01%) |
May 11, 2016 | 37.74 | 38.02 | 37.32 | 37.37 | 6,119,176 | -0.54(-1.42%) |
May 10, 2016 | 37.31 | 37.95 | 37.25 | 37.91 | 6,537,976 | +0.64(+1.72%) |
May 09, 2016 | 36.99 | 37.38 | 36.95 | 37.27 | 7,556,122 | +0.29(+0.80%) |
May 06, 2016 | 36.81 | 37.18 | 36.42 | 36.98 | 5,400,567 | +0.01(+0.02%) |
May 05, 2016 | 36.94 | 37.23 | 36.78 | 36.97 | 6,064,015 | +0.21(+0.57%) |
May 04, 2016 | 36.58 | 36.86 | 36.38 | 36.76 | 6,349,444 | +0.00(+0.00%) |
May 03, 2016 | 36.78 | 37.03 | 36.44 | 36.76 | 6,970,342 | -0.54(-1.44%) |
May 02, 2016 | 36.36 | 37.44 | 36.21 | 37.30 | 9,717,932 | +1.14(+3.14%) |
Apr 29, 2016 | 36.18 | 36.39 | 35.85 | 36.16 | 12,244,552 | -0.35(-0.96%) |
Apr 28, 2016 | 36.78 | 37.08 | 36.41 | 36.51 | 8,794,083 | -0.43(-1.15%) |
Apr 27, 2016 | 37.29 | 37.46 | 36.43 | 36.94 | 14,184,524 | +1.16(+3.25%) |
Apr 26, 2016 | 35.58 | 35.77 | 35.37 | 35.77 | 10,065,146 | +0.20(+0.57%) |
Apr 25, 2016 | 35.35 | 35.67 | 35.26 | 35.57 | 6,915,032 | +0.06(+0.17%) |
Apr 22, 2016 | 35.27 | 35.52 | 34.97 | 35.51 | 8,563,096 | +0.24(+0.69%) |
Apr 21, 2016 | 36.20 | 36.34 | 35.24 | 35.27 | 10,401,171 | -1.07(-2.94%) |
Apr 20, 2016 | 36.37 | 36.60 | 35.96 | 36.34 | 7,811,769 | -0.08(-0.21%) |
Apr 19, 2016 | 36.61 | 36.74 | 36.27 | 36.41 | 6,343,367 | +0.01(+0.02%) |
Apr 18, 2016 | 36.03 | 36.44 | 35.91 | 36.41 | 6,871,046 | +0.19(+0.53%) |
Apr 15, 2016 | 35.62 | 36.22 | 35.28 | 36.21 | 8,764,763 | +0.72(+2.04%) |
Apr 14, 2016 | 35.98 | 36.07 | 35.46 | 35.49 | 14,357,520 | -0.45(-1.26%) |
Apr 13, 2016 | 35.91 | 36.18 | 35.61 | 35.94 | 8,776,916 | +0.25(+0.71%) |
Apr 12, 2016 | 35.41 | 35.80 | 35.31 | 35.69 | 6,759,234 | +0.20(+0.57%) |
Apr 11, 2016 | 36.09 | 36.15 | 35.45 | 35.49 | 7,950,406 | -0.13(-0.38%) |
Apr 08, 2016 | 35.09 | 35.65 | 35.08 | 35.62 | 10,518,885 | +0.67(+1.93%) |
Apr 07, 2016 | 35.01 | 35.20 | 34.78 | 34.95 | 9,005,629 | -0.30(-0.86%) |
Apr 06, 2016 | 34.05 | 35.26 | 33.94 | 35.25 | 10,791,525 | +0.72(+2.07%) |
Apr 05, 2016 | 34.26 | 34.64 | 34.26 | 34.54 | 12,206,378 | -0.16(-0.46%) |
Apr 04, 2016 | 34.63 | 34.76 | 34.37 | 34.70 | 10,439,685 | -0.02(-0.05%) |
Apr 01, 2016 | 33.67 | 34.76 | 33.27 | 34.71 | 10,827,696 | +0.94(+2.79%) |
Mar 31, 2016 | 34.14 | 34.16 | 33.73 | 33.77 | 14,206,507 | -0.29(-0.84%) |
Mar 30, 2016 | 34.08 | 34.17 | 33.67 | 34.06 | 12,836,810 | +0.30(+0.90%) |
Mar 29, 2016 | 33.25 | 33.83 | 33.03 | 33.75 | 11,350,928 | +0.70(+2.11%) |
Mar 28, 2016 | 33.25 | 33.27 | 32.86 | 33.06 | 15,141,621 | -0.06(-0.18%) |
Mar 24, 2016 | 33.49 | 33.11 | 33.11 | 33.11 | 12,399,881 | -0.36(-1.08%) |
Mar 23, 2016 | 33.49 | 33.69 | 33.11 | 33.48 | 18,625,968 | +0.03(+0.08%) |
Mar 22, 2016 | 33.99 | 34.11 | 33.33 | 33.45 | 19,131,254 | -0.65(-1.92%) |
Mar 21, 2016 | 33.96 | 34.29 | 33.96 | 34.10 | 14,548,787 | -0.04(-0.12%) |
Mar 18, 2016 | 34.40 | 34.51 | 34.08 | 34.15 | 25,783,786 | -0.03(-0.10%) |
Mar 17, 2016 | 33.99 | 34.61 | 33.60 | 34.18 | 32,561,656 | -0.79(-2.25%) |
Mar 16, 2016 | 34.84 | 35.38 | 34.64 | 34.97 | 12,234,854 | +0.07(+0.19%) |
Mar 15, 2016 | 35.14 | 35.33 | 34.82 | 34.90 | 8,799,266 | -0.50(-1.42%) |
Mar 14, 2016 | 35.23 | 35.50 | 35.03 | 35.40 | 5,018,840 | -0.10(-0.28%) |
Mar 11, 2016 | 35.18 | 35.55 | 34.83 | 35.50 | 8,347,987 | +0.58(+1.66%) |
Mar 10, 2016 | 35.13 | 35.33 | 34.46 | 34.93 | 8,175,959 | -0.23(-0.67%) |
Mar 09, 2016 | 34.82 | 35.38 | 34.62 | 35.16 | 8,367,082 | +0.48(+1.38%) |
Mar 08, 2016 | 34.68 | 35.00 | 34.45 | 34.68 | 8,775,356 | -0.29(-0.84%) |
Mar 07, 2016 | 34.96 | 35.48 | 34.83 | 34.98 | 8,237,546 | -0.34(-0.95%) |
Mar 04, 2016 | 35.18 | 35.65 | 35.01 | 35.31 | 8,156,015 | +0.21(+0.60%) |
Mar 03, 2016 | 34.46 | 35.11 | 34.31 | 35.10 | 9,397,969 | +0.55(+1.60%) |
Mar 02, 2016 | 34.33 | 34.60 | 33.99 | 34.55 | 8,571,142 | -0.09(-0.27%) |
Mar 01, 2016 | 34.36 | 34.72 | 34.08 | 34.64 | 8,160,020 | +0.67(+1.97%) |
Feb 29, 2016 | 33.98 | 34.51 | 33.94 | 33.97 | 13,038,103 | -0.13(-0.39%) |
Feb 26, 2016 | 35.03 | 35.06 | 34.09 | 34.10 | 11,959,913 | -0.75(-2.14%) |
Feb 25, 2016 | 34.24 | 34.86 | 34.13 | 34.85 | 9,976,462 | +0.69(+2.01%) |
Feb 24, 2016 | 33.49 | 34.36 | 33.22 | 34.16 | 10,720,224 | +0.58(+1.72%) |
Feb 23, 2016 | 33.16 | 33.67 | 33.11 | 33.58 | 9,549,089 | +0.31(+0.93%) |
Feb 22, 2016 | 33.53 | 33.62 | 33.11 | 33.27 | 11,322,857 | -0.09(-0.28%) |
Feb 19, 2016 | 33.35 | 34.17 | 33.16 | 33.37 | 16,292,687 | -0.13(-0.38%) |
Feb 18, 2016 | 33.49 | 33.76 | 33.36 | 33.49 | 8,650,159 | +0.13(+0.38%) |
Feb 17, 2016 | 33.09 | 33.46 | 32.81 | 33.37 | 13,240,877 | +0.58(+1.76%) |
Feb 16, 2016 | 32.39 | 32.81 | 32.18 | 32.79 | 13,286,294 | +0.85(+2.68%) |
Feb 12, 2016 | 31.93 | 31.93 | 31.93 | 31.93 | 8,468,662 | +0.35(+1.11%) |
Feb 11, 2016 | 31.14 | 31.80 | 30.94 | 31.58 | 13,590,851 | -0.29(-0.91%) |
Feb 10, 2016 | 31.59 | 32.33 | 31.25 | 31.87 | 15,213,218 | +0.82(+2.63%) |
Feb 09, 2016 | 30.35 | 31.33 | 30.28 | 31.05 | 13,497,784 | +0.60(+1.95%) |
Feb 08, 2016 | 31.24 | 31.29 | 30.07 | 30.46 | 29,307,210 | -1.14(-3.61%) |
Feb 05, 2016 | 31.84 | 32.42 | 31.32 | 31.60 | 36,472,352 | -0.27(-0.84%) |
Feb 04, 2016 | 32.70 | 32.76 | 31.73 | 31.87 | 22,450,166 | -1.01(-3.08%) |
Feb 03, 2016 | 32.17 | 33.59 | 32.03 | 32.88 | 30,938,688 | -2.28(-6.48%) |
Feb 02, 2016 | 35.30 | 35.79 | 34.93 | 35.16 | 13,157,634 | -0.65(-1.83%) |
Feb 01, 2016 | 35.89 | 36.00 | 35.29 | 35.81 | 9,497,278 | -0.31(-0.86%) |
Jan 29, 2016 | 35.27 | 36.12 | 35.06 | 36.12 | 17,007,348 | +1.30(+3.73%) |
Jan 28, 2016 | 35.04 | 35.64 | 34.72 | 34.82 | 13,864,691 | +0.36(+1.05%) |
Jan 27, 2016 | 34.65 | 35.17 | 34.18 | 34.46 | 9,237,574 | -0.19(-0.56%) |
Jan 26, 2016 | 33.73 | 34.82 | 33.73 | 34.66 | 9,697,071 | +0.96(+2.86%) |
Jan 25, 2016 | 34.98 | 35.03 | 33.66 | 33.69 | 16,065,631 | -1.17(-3.37%) |
Jan 22, 2016 | 34.44 | 34.98 | 33.86 | 34.87 | 11,347,905 | +1.06(+3.15%) |
Jan 21, 2016 | 34.21 | 34.29 | 33.53 | 33.80 | 11,317,522 | -0.28(-0.84%) |
Jan 20, 2016 | 34.27 | 34.49 | 33.26 | 34.09 | 15,275,425 | -0.66(-1.91%) |
Jan 19, 2016 | 34.41 | 34.92 | 34.07 | 34.75 | 16,773,415 | +0.96(+2.85%) |
Jan 15, 2016 | 33.99 | 33.79 | 33.79 | 33.79 | 22,758,090 | -0.88(-2.54%) |
Jan 14, 2016 | 34.82 | 35.14 | 34.02 | 34.67 | 14,658,335 | +0.65(+1.90%) |
Jan 13, 2016 | 35.29 | 35.48 | 33.96 | 34.02 | 16,812,358 | -1.28(-3.63%) |
Jan 12, 2016 | 34.93 | 35.28 | 34.79 | 35.30 | 13,062,258 | +0.37(+1.06%) |
Jan 11, 2016 | 34.64 | 35.03 | 34.40 | 34.93 | 12,208,014 | +0.58(+1.68%) |
Jan 08, 2016 | 34.91 | 35.25 | 34.34 | 34.36 | 17,335,724 | -0.50(-1.44%) |
Jan 07, 2016 | 36.07 | 36.07 | 34.66 | 34.86 | 23,631,064 | -2.01(-5.46%) |
Jan 06, 2016 | 36.32 | 37.02 | 36.27 | 36.87 | 23,438,566 | -0.13(-0.36%) |
Jan 05, 2016 | 36.70 | 37.26 | 36.58 | 37.00 | 18,449,902 | +0.30(+0.82%) |