Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.64 | 34.42 | 33.61 | 34.36 | 4,502,858 | +0.81(+2.41%) |
Jan 30, 2017 | 33.50 | 33.62 | 33.28 | 33.55 | 2,407,207 | +0.12(+0.35%) |
Jan 27, 2017 | 33.71 | 33.77 | 33.30 | 33.44 | 2,162,339 | -0.21(-0.62%) |
Jan 26, 2017 | 33.69 | 33.91 | 33.50 | 33.65 | 1,859,216 | -0.05(-0.14%) |
Jan 25, 2017 | 33.65 | 33.78 | 33.59 | 33.69 | 2,022,569 | -0.05(-0.14%) |
Jan 24, 2017 | 33.60 | 33.94 | 33.58 | 33.74 | 2,331,293 | +0.14(+0.42%) |
Jan 23, 2017 | 33.99 | 34.11 | 33.55 | 33.60 | 1,916,726 | -0.37(-1.07%) |
Jan 20, 2017 | 34.02 | 34.17 | 33.79 | 33.97 | 1,929,005 | +0.05(+0.14%) |
Jan 19, 2017 | 34.14 | 34.29 | 33.81 | 33.92 | 1,981,068 | -0.39(-1.13%) |
Jan 18, 2017 | 34.36 | 34.52 | 34.24 | 34.31 | 1,450,994 | -0.18(-0.52%) |
Jan 17, 2017 | 34.34 | 34.71 | 34.26 | 34.49 | 2,059,172 | +0.30(+0.86%) |
Jan 13, 2017 | 34.19 | 34.19 | 34.19 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 34.17 | 34.28 | 34.00 | 34.22 | 2,542,194 | +0.02(+0.07%) |
Jan 11, 2017 | 33.80 | 34.34 | 33.80 | 34.20 | 3,854,447 | +0.45(+1.33%) |
Jan 10, 2017 | 33.67 | 33.86 | 33.55 | 33.75 | 2,971,885 | -0.05(-0.14%) |
Jan 09, 2017 | 34.33 | 34.41 | 33.75 | 33.79 | 2,639,969 | -0.53(-1.54%) |
Jan 06, 2017 | 33.86 | 34.35 | 33.76 | 34.32 | 2,992,985 | +0.34(+1.01%) |
Jan 05, 2017 | 33.89 | 34.04 | 33.62 | 33.98 | 2,844,600 | +0.05(+0.16%) |
Jan 04, 2017 | 33.80 | 34.14 | 33.79 | 33.93 | 2,775,945 | +0.23(+0.69%) |
Jan 03, 2017 | 34.17 | 34.17 | 33.51 | 33.69 | 3,832,903 | -0.38(-1.12%) |
Dec 30, 2016 | 34.07 | 34.07 | 34.07 | 0 | -0.13(-0.39%) | |
Dec 29, 2016 | 33.83 | 34.33 | 33.76 | 34.21 | 2,738,841 | +0.50(+1.47%) |
Dec 28, 2016 | 34.00 | 34.10 | 33.64 | 33.71 | 2,653,859 | -0.30(-0.89%) |
Dec 27, 2016 | 33.92 | 34.10 | 33.79 | 34.01 | 2,248,032 | +0.09(+0.27%) |
Dec 23, 2016 | 33.92 | 33.92 | 33.92 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 33.86 | 33.98 | 33.65 | 33.92 | 1,819,537 | +0.07(+0.21%) |
Dec 21, 2016 | 34.01 | 34.21 | 33.85 | 33.85 | 1,686,712 | -0.14(-0.41%) |
Dec 20, 2016 | 34.12 | 34.21 | 33.89 | 33.99 | 2,756,704 | +0.08(+0.23%) |
Dec 19, 2016 | 34.32 | 34.32 | 33.69 | 33.91 | 3,775,310 | -0.25(-0.73%) |
Dec 16, 2016 | 33.45 | 34.39 | 33.45 | 34.16 | 7,675,069 | +0.81(+2.42%) |
Dec 15, 2016 | 33.01 | 33.39 | 32.92 | 33.35 | 5,133,331 | +0.19(+0.56%) |
Dec 14, 2016 | 33.82 | 34.14 | 33.10 | 33.17 | 4,115,021 | -0.49(-1.45%) |
Dec 13, 2016 | 33.41 | 33.72 | 33.33 | 33.65 | 3,009,754 | +0.29(+0.86%) |
Dec 12, 2016 | 33.06 | 33.41 | 33.03 | 33.37 | 3,071,682 | +0.21(+0.63%) |
Dec 09, 2016 | 32.82 | 33.20 | 32.82 | 33.16 | 2,858,589 | +0.35(+1.07%) |
Dec 08, 2016 | 32.09 | 32.85 | 31.95 | 32.81 | 3,674,255 | +0.45(+1.39%) |
Dec 07, 2016 | 31.95 | 32.38 | 31.95 | 32.36 | 3,555,163 | +0.54(+1.71%) |
Dec 06, 2016 | 32.23 | 32.29 | 31.75 | 31.81 | 4,413,478 | -0.28(-0.86%) |
Dec 05, 2016 | 31.65 | 32.11 | 31.31 | 32.09 | 4,587,047 | +0.38(+1.19%) |
Dec 02, 2016 | 31.81 | 32.15 | 31.60 | 31.71 | 2,947,393 | +0.16(+0.51%) |
Dec 01, 2016 | 31.54 | 31.82 | 31.40 | 31.55 | 4,100,982 | -0.21(-0.65%) |
Nov 30, 2016 | 32.58 | 32.63 | 31.76 | 31.76 | 4,211,806 | -1.18(-3.57%) |
Nov 29, 2016 | 32.74 | 33.14 | 32.71 | 32.94 | 3,252,928 | +0.03(+0.09%) |
Nov 28, 2016 | 32.01 | 32.98 | 32.01 | 32.91 | 4,128,958 | +1.04(+3.26%) |
Nov 25, 2016 | 31.42 | 31.98 | 31.42 | 31.87 | 1,278,922 | +0.55(+1.74%) |
Nov 23, 2016 | 31.32 | 31.32 | 31.32 | 0 | -0.39(-1.24%) | |
Nov 22, 2016 | 31.56 | 31.81 | 31.45 | 31.71 | 3,240,914 | +0.19(+0.61%) |
Nov 21, 2016 | 31.10 | 31.58 | 31.10 | 31.52 | 2,370,266 | +0.51(+1.64%) |
Nov 18, 2016 | 31.28 | 31.44 | 30.84 | 31.01 | 3,600,770 | -0.29(-0.93%) |
Nov 17, 2016 | 31.14 | 31.46 | 31.12 | 31.31 | 3,175,084 | +0.03(+0.10%) |
Nov 16, 2016 | 31.80 | 31.88 | 31.06 | 31.28 | 5,100,245 | -0.50(-1.57%) |
Nov 15, 2016 | 30.83 | 31.78 | 30.81 | 31.78 | 5,585,981 | +1.05(+3.40%) |
Nov 14, 2016 | 30.31 | 30.81 | 30.20 | 30.73 | 5,747,054 | +0.31(+1.01%) |
Nov 11, 2016 | 30.75 | 30.98 | 30.27 | 30.42 | 3,606,887 | -0.36(-1.17%) |
Nov 10, 2016 | 31.22 | 31.30 | 30.28 | 30.78 | 4,798,691 | -0.45(-1.45%) |
Nov 09, 2016 | 31.82 | 31.95 | 31.16 | 31.24 | 4,108,357 | -1.09(-3.38%) |
Nov 08, 2016 | 32.24 | 32.51 | 32.13 | 32.33 | 3,184,520 | +0.13(+0.41%) |
Nov 07, 2016 | 31.64 | 32.21 | 31.38 | 32.20 | 3,444,265 | +0.75(+2.40%) |
Nov 04, 2016 | 31.65 | 31.95 | 31.42 | 31.45 | 2,678,977 | -0.05(-0.17%) |
Nov 03, 2016 | 31.35 | 31.66 | 31.14 | 31.50 | 3,044,899 | +0.13(+0.42%) |
Nov 02, 2016 | 31.76 | 31.76 | 31.05 | 31.37 | 4,459,386 | -0.42(-1.33%) |
Nov 01, 2016 | 32.38 | 32.38 | 31.72 | 31.79 | 5,210,080 | -0.56(-1.73%) |
Oct 31, 2016 | 31.84 | 32.48 | 31.55 | 32.35 | 4,467,071 | +0.81(+2.56%) |
Oct 28, 2016 | 31.74 | 31.88 | 31.38 | 31.55 | 3,026,183 | -0.14(-0.44%) |
Oct 27, 2016 | 31.61 | 31.83 | 31.47 | 31.68 | 3,704,218 | -0.01(-0.02%) |
Oct 26, 2016 | 31.65 | 31.78 | 31.40 | 31.69 | 2,503,639 | +0.04(+0.12%) |
Oct 25, 2016 | 31.35 | 31.65 | 31.32 | 31.65 | 3,162,121 | +0.24(+0.76%) |
Oct 24, 2016 | 31.61 | 31.73 | 31.33 | 31.41 | 2,620,130 | -0.07(-0.22%) |
Oct 21, 2016 | 31.58 | 31.69 | 31.38 | 31.48 | 2,529,611 | -0.25(-0.80%) |
Oct 20, 2016 | 31.85 | 32.06 | 31.68 | 31.74 | 4,057,875 | -0.11(-0.34%) |
Oct 19, 2016 | 32.14 | 32.16 | 31.77 | 31.84 | 2,661,732 | -0.30(-0.93%) |
Oct 18, 2016 | 32.18 | 32.28 | 31.74 | 32.14 | 3,123,399 | +0.18(+0.58%) |
Oct 17, 2016 | 31.75 | 32.11 | 31.70 | 31.96 | 5,545,015 | +0.52(+1.64%) |
Oct 14, 2016 | 31.45 | 31.84 | 31.35 | 31.45 | 4,251,283 | -0.05(-0.17%) |
Oct 13, 2016 | 31.38 | 31.81 | 31.25 | 31.50 | 7,969,152 | +0.12(+0.37%) |
Oct 12, 2016 | 31.23 | 31.46 | 31.18 | 31.38 | 3,821,647 | +0.18(+0.57%) |
Oct 11, 2016 | 31.35 | 31.48 | 31.10 | 31.21 | 3,238,833 | -0.21(-0.66%) |
Oct 10, 2016 | 31.35 | 31.53 | 31.20 | 31.41 | 2,691,825 | +0.11(+0.34%) |
Oct 07, 2016 | 31.57 | 31.91 | 31.29 | 31.31 | 4,252,515 | -0.02(-0.07%) |
Oct 06, 2016 | 31.21 | 31.43 | 31.09 | 31.33 | 4,150,323 | -0.02(-0.05%) |
Oct 05, 2016 | 31.44 | 31.67 | 31.09 | 31.35 | 5,178,905 | +0.07(+0.22%) |
Oct 04, 2016 | 31.82 | 31.82 | 31.05 | 31.28 | 4,224,000 | -0.48(-1.50%) |
Oct 03, 2016 | 32.08 | 32.11 | 31.50 | 31.75 | 3,420,208 | -0.44(-1.36%) |
Sep 30, 2016 | 32.66 | 32.69 | 32.01 | 32.19 | 4,662,792 | -0.18(-0.57%) |
Sep 29, 2016 | 32.68 | 32.69 | 32.17 | 32.38 | 2,579,975 | -0.49(-1.50%) |
Sep 28, 2016 | 33.01 | 33.09 | 32.60 | 32.87 | 2,079,171 | -0.04(-0.12%) |
Sep 27, 2016 | 33.59 | 33.78 | 32.84 | 32.91 | 2,431,990 | -0.54(-1.61%) |
Sep 26, 2016 | 33.66 | 33.71 | 33.38 | 33.44 | 3,418,406 | -0.23(-0.68%) |
Sep 23, 2016 | 33.42 | 33.80 | 33.41 | 33.67 | 3,142,390 | +0.10(+0.30%) |
Sep 22, 2016 | 33.64 | 33.84 | 33.36 | 33.57 | 4,110,566 | +0.03(+0.09%) |
Sep 21, 2016 | 32.74 | 33.54 | 32.74 | 33.54 | 3,902,819 | +0.79(+2.42%) |
Sep 20, 2016 | 32.89 | 33.04 | 32.74 | 32.75 | 2,698,361 | -0.05(-0.14%) |
Sep 19, 2016 | 32.62 | 32.82 | 32.48 | 32.80 | 2,318,552 | +0.28(+0.85%) |
Sep 16, 2016 | 32.06 | 32.57 | 31.98 | 32.52 | 6,277,841 | +0.27(+0.83%) |
Sep 15, 2016 | 31.86 | 32.27 | 31.78 | 32.25 | 3,735,164 | +0.37(+1.16%) |
Sep 14, 2016 | 31.82 | 32.17 | 31.65 | 31.88 | 4,107,180 | +0.19(+0.61%) |
Sep 13, 2016 | 32.11 | 32.15 | 31.61 | 31.69 | 3,577,336 | -0.53(-1.65%) |
Sep 12, 2016 | 31.62 | 32.32 | 31.58 | 32.22 | 4,448,461 | +0.60(+1.90%) |
Sep 09, 2016 | 32.91 | 32.94 | 31.61 | 31.62 | 4,078,494 | -1.53(-4.61%) |
Sep 08, 2016 | 32.49 | 33.21 | 32.48 | 33.15 | 3,746,578 | +0.57(+1.75%) |
Sep 07, 2016 | 32.86 | 32.92 | 32.54 | 32.58 | 4,014,304 | -0.28(-0.84%) |
Sep 06, 2016 | 32.88 | 33.13 | 32.71 | 32.86 | 3,948,060 | +0.13(+0.40%) |
Sep 02, 2016 | 32.40 | 32.73 | 32.73 | 32.73 | 4,125,002 | +0.30(+0.92%) |
Sep 01, 2016 | 32.55 | 32.59 | 32.33 | 32.43 | 5,308,484 | -0.13(-0.40%) |
Aug 31, 2016 | 32.43 | 32.59 | 32.25 | 32.56 | 4,761,846 | +0.08(+0.26%) |
Aug 30, 2016 | 32.64 | 32.80 | 32.17 | 32.48 | 5,067,939 | -0.16(-0.49%) |
Aug 29, 2016 | 32.40 | 32.66 | 32.27 | 32.64 | 4,351,068 | +0.30(+0.92%) |
Aug 26, 2016 | 33.29 | 33.45 | 32.31 | 32.34 | 3,532,310 | -0.83(-2.50%) |
Aug 25, 2016 | 33.24 | 33.35 | 33.13 | 33.17 | 1,767,782 | -0.04(-0.11%) |
Aug 24, 2016 | 33.29 | 33.33 | 33.00 | 33.21 | 2,872,329 | -0.15(-0.46%) |
Aug 23, 2016 | 33.47 | 33.59 | 33.35 | 33.36 | 2,296,623 | +0.01(+0.02%) |
Aug 22, 2016 | 33.31 | 33.45 | 33.16 | 33.35 | 2,273,297 | +0.11(+0.34%) |
Aug 19, 2016 | 33.59 | 33.66 | 33.06 | 33.24 | 3,196,252 | -0.43(-1.27%) |
Aug 18, 2016 | 33.29 | 33.67 | 33.29 | 33.67 | 3,156,331 | +0.33(+0.98%) |
Aug 17, 2016 | 32.91 | 33.41 | 32.76 | 33.34 | 3,418,453 | +0.35(+1.06%) |
Aug 16, 2016 | 32.97 | 33.24 | 32.80 | 32.99 | 4,609,119 | -0.08(-0.23%) |
Aug 15, 2016 | 33.43 | 33.58 | 33.06 | 33.07 | 3,081,792 | -0.42(-1.25%) |
Aug 12, 2016 | 33.54 | 33.83 | 33.45 | 33.48 | 3,616,663 | +0.04(+0.11%) |
Aug 11, 2016 | 33.35 | 33.45 | 33.14 | 33.45 | 3,638,313 | +0.10(+0.30%) |
Aug 10, 2016 | 33.42 | 33.48 | 33.13 | 33.35 | 3,763,089 | -0.05(-0.14%) |
Aug 09, 2016 | 33.54 | 33.65 | 33.32 | 33.39 | 3,942,791 | -0.14(-0.43%) |
Aug 08, 2016 | 33.50 | 33.78 | 33.39 | 33.54 | 2,603,087 | +0.06(+0.18%) |
Aug 05, 2016 | 33.87 | 33.91 | 33.41 | 33.48 | 5,081,293 | -0.49(-1.46%) |
Aug 04, 2016 | 34.10 | 34.30 | 33.84 | 33.97 | 2,354,740 | -0.15(-0.45%) |
Aug 03, 2016 | 34.39 | 34.43 | 33.99 | 34.12 | 2,766,107 | -0.27(-0.77%) |
Aug 02, 2016 | 34.39 | 34.43 | 33.94 | 34.39 | 5,884,039 | -0.18(-0.51%) |
Aug 01, 2016 | 34.95 | 35.11 | 34.52 | 34.57 | 4,484,732 | -0.47(-1.35%) |
Jul 29, 2016 | 34.44 | 35.14 | 34.33 | 35.04 | 5,895,833 | +0.71(+2.06%) |
Jul 28, 2016 | 34.32 | 34.50 | 34.26 | 34.33 | 3,370,160 | -0.05(-0.16%) |
Jul 27, 2016 | 34.80 | 34.84 | 34.10 | 34.38 | 3,252,808 | -0.47(-1.35%) |
Jul 26, 2016 | 35.33 | 35.40 | 34.76 | 34.86 | 2,944,851 | -0.46(-1.32%) |
Jul 25, 2016 | 35.42 | 35.50 | 35.11 | 35.32 | 2,382,923 | -0.17(-0.47%) |
Jul 22, 2016 | 34.91 | 35.54 | 34.91 | 35.49 | 2,896,552 | +0.48(+1.37%) |
Jul 21, 2016 | 34.50 | 35.03 | 34.37 | 35.01 | 2,688,060 | +0.43(+1.23%) |
Jul 20, 2016 | 34.92 | 35.02 | 34.52 | 34.58 | 2,876,090 | -0.34(-0.96%) |
Jul 19, 2016 | 34.95 | 35.05 | 34.60 | 34.92 | 2,489,143 | -0.04(-0.11%) |
Jul 18, 2016 | 35.01 | 35.11 | 34.84 | 34.95 | 2,183,922 | +0.02(+0.07%) |
Jul 15, 2016 | 34.86 | 35.09 | 34.79 | 34.93 | 2,774,325 | +0.11(+0.33%) |
Jul 14, 2016 | 34.83 | 34.99 | 34.57 | 34.82 | 3,642,847 | -0.19(-0.54%) |
Jul 13, 2016 | 34.95 | 35.03 | 34.69 | 35.01 | 3,953,204 | +0.40(+1.17%) |
Jul 12, 2016 | 34.81 | 34.98 | 34.47 | 34.60 | 3,217,030 | -0.39(-1.11%) |
Jul 11, 2016 | 34.98 | 35.02 | 34.58 | 34.99 | 2,797,694 | -0.14(-0.41%) |
Jul 08, 2016 | 34.63 | 35.14 | 34.69 | 35.14 | 3,748,461 | +0.45(+1.30%) |
Jul 07, 2016 | 35.43 | 35.49 | 34.60 | 34.69 | 3,385,619 | -0.91(-2.57%) |
Jul 06, 2016 | 35.47 | 35.63 | 35.24 | 35.60 | 3,595,110 | +0.05(+0.15%) |
Jul 05, 2016 | 35.39 | 35.59 | 35.20 | 35.55 | 4,295,812 | +0.14(+0.39%) |
Jul 01, 2016 | 35.65 | 35.41 | 35.41 | 35.41 | 3,724,360 | -0.08(-0.24%) |
Jun 30, 2016 | 34.60 | 35.49 | 34.45 | 35.49 | 6,323,082 | +1.01(+2.91%) |
Jun 29, 2016 | 34.06 | 34.51 | 33.93 | 34.49 | 5,093,391 | +0.57(+1.68%) |
Jun 28, 2016 | 33.92 | 33.98 | 33.42 | 33.92 | 5,701,261 | +0.09(+0.27%) |
Jun 27, 2016 | 33.60 | 34.02 | 33.54 | 33.83 | 5,796,132 | +0.25(+0.75%) |
Jun 24, 2016 | 33.32 | 34.00 | 33.32 | 33.58 | 5,689,349 | -0.16(-0.47%) |
Jun 23, 2016 | 33.58 | 33.74 | 33.37 | 33.74 | 3,888,283 | +0.16(+0.48%) |
Jun 22, 2016 | 33.77 | 33.82 | 33.54 | 33.58 | 2,468,816 | -0.14(-0.41%) |
Jun 21, 2016 | 33.80 | 34.00 | 33.61 | 33.71 | 3,063,544 | -0.08(-0.23%) |
Jun 20, 2016 | 34.12 | 34.27 | 33.61 | 33.79 | 4,044,110 | -0.34(-0.98%) |
Jun 17, 2016 | 33.87 | 34.14 | 33.61 | 34.12 | 4,877,579 | +0.18(+0.52%) |
Jun 16, 2016 | 33.75 | 34.05 | 33.68 | 33.95 | 2,949,945 | +0.21(+0.61%) |
Jun 15, 2016 | 33.96 | 33.97 | 33.64 | 33.74 | 3,867,734 | -0.14(-0.40%) |
Jun 14, 2016 | 33.94 | 33.99 | 33.60 | 33.88 | 4,174,783 | -0.02(-0.07%) |
Jun 13, 2016 | 33.80 | 34.11 | 33.78 | 33.90 | 3,708,861 | +0.12(+0.36%) |
Jun 10, 2016 | 33.93 | 34.15 | 33.64 | 33.78 | 3,569,602 | -0.20(-0.58%) |
Jun 09, 2016 | 33.72 | 34.07 | 33.72 | 33.98 | 3,427,521 | +0.25(+0.75%) |
Jun 08, 2016 | 33.62 | 33.79 | 33.46 | 33.73 | 3,272,452 | +0.08(+0.25%) |
Jun 07, 2016 | 33.73 | 34.15 | 33.55 | 33.64 | 4,419,789 | -0.54(-1.58%) |
Jun 06, 2016 | 34.28 | 34.46 | 34.09 | 34.18 | 3,172,050 | -0.05(-0.13%) |
Jun 03, 2016 | 34.08 | 34.46 | 34.08 | 34.23 | 4,051,094 | +0.38(+1.14%) |
Jun 02, 2016 | 33.88 | 34.06 | 33.57 | 33.85 | 4,050,716 | -0.14(-0.42%) |
Jun 01, 2016 | 33.76 | 34.06 | 33.61 | 33.99 | 3,818,756 | +0.22(+0.65%) |
May 31, 2016 | 33.59 | 33.88 | 33.44 | 33.77 | 7,103,873 | +0.16(+0.47%) |
May 27, 2016 | 33.43 | 33.61 | 33.61 | 33.61 | 3,032,330 | +0.21(+0.63%) |
May 26, 2016 | 33.03 | 33.55 | 33.03 | 33.40 | 3,540,860 | +0.35(+1.07%) |
May 25, 2016 | 33.14 | 33.31 | 32.64 | 33.05 | 12,218,104 | -0.91(-2.69%) |
May 24, 2016 | 33.62 | 34.05 | 33.57 | 33.96 | 3,220,210 | +0.36(+1.08%) |
May 23, 2016 | 33.94 | 34.03 | 33.57 | 33.60 | 3,034,874 | -0.34(-1.00%) |
May 20, 2016 | 33.91 | 34.02 | 33.57 | 33.94 | 8,527,123 | +0.14(+0.40%) |
May 19, 2016 | 33.29 | 33.81 | 33.07 | 33.80 | 3,037,598 | +0.35(+1.04%) |
May 18, 2016 | 33.91 | 34.06 | 33.32 | 33.45 | 4,645,904 | -0.63(-1.86%) |
May 17, 2016 | 34.54 | 34.69 | 33.85 | 34.09 | 3,767,705 | -0.58(-1.68%) |
May 16, 2016 | 34.57 | 34.71 | 34.36 | 34.67 | 3,910,415 | +0.05(+0.15%) |
May 13, 2016 | 34.98 | 34.98 | 34.52 | 34.62 | 3,080,105 | -0.37(-1.06%) |
May 12, 2016 | 34.96 | 35.17 | 34.78 | 34.98 | 3,713,984 | -0.01(-0.02%) |
May 11, 2016 | 34.91 | 35.08 | 34.60 | 34.99 | 3,429,383 | +0.09(+0.26%) |
May 10, 2016 | 34.91 | 35.08 | 34.79 | 34.90 | 2,385,484 | +0.04(+0.11%) |
May 09, 2016 | 34.60 | 34.96 | 34.43 | 34.86 | 4,267,532 | +0.37(+1.07%) |
May 06, 2016 | 35.03 | 35.03 | 34.20 | 34.49 | 4,872,203 | -0.56(-1.59%) |
May 05, 2016 | 35.24 | 35.55 | 34.89 | 35.05 | 2,756,071 | -0.14(-0.41%) |
May 04, 2016 | 34.73 | 35.51 | 34.65 | 35.20 | 4,593,274 | +0.41(+1.19%) |
May 03, 2016 | 34.90 | 35.29 | 34.56 | 34.78 | 4,629,278 | -0.06(-0.17%) |
May 02, 2016 | 34.91 | 35.23 | 34.68 | 34.84 | 4,889,088 | +0.03(+0.09%) |
Apr 29, 2016 | 34.22 | 35.04 | 33.45 | 34.81 | 5,387,011 | -0.11(-0.32%) |
Apr 28, 2016 | 34.48 | 34.92 | 34.39 | 34.92 | 3,430,218 | +0.17(+0.48%) |
Apr 27, 2016 | 34.40 | 34.93 | 34.24 | 34.76 | 4,025,175 | +0.45(+1.32%) |
Apr 26, 2016 | 34.15 | 34.43 | 34.08 | 34.31 | 3,981,148 | +0.17(+0.49%) |
Apr 25, 2016 | 34.10 | 34.23 | 33.98 | 34.14 | 3,490,936 | +0.02(+0.07%) |
Apr 22, 2016 | 34.04 | 34.27 | 33.89 | 34.12 | 3,021,307 | +0.24(+0.71%) |
Apr 21, 2016 | 34.58 | 34.69 | 33.68 | 33.88 | 4,829,581 | -0.84(-2.41%) |
Apr 20, 2016 | 35.64 | 35.68 | 34.69 | 34.71 | 5,360,181 | -0.85(-2.38%) |
Apr 19, 2016 | 35.25 | 35.61 | 35.15 | 35.56 | 4,621,422 | +0.29(+0.81%) |
Apr 18, 2016 | 35.02 | 35.28 | 34.70 | 35.27 | 2,905,177 | +0.26(+0.73%) |
Apr 15, 2016 | 34.58 | 35.08 | 34.47 | 35.02 | 3,472,527 | +0.41(+1.18%) |
Apr 14, 2016 | 34.52 | 34.72 | 34.37 | 34.61 | 2,648,973 | +0.07(+0.20%) |
Apr 13, 2016 | 34.97 | 34.97 | 34.38 | 34.54 | 2,686,544 | -0.37(-1.06%) |
Apr 12, 2016 | 34.49 | 34.96 | 34.34 | 34.91 | 2,895,626 | +0.48(+1.38%) |
Apr 11, 2016 | 34.68 | 34.95 | 34.37 | 34.43 | 2,456,384 | -0.26(-0.76%) |
Apr 08, 2016 | 34.68 | 35.01 | 34.59 | 34.70 | 2,176,181 | +0.06(+0.17%) |
Apr 07, 2016 | 34.71 | 35.00 | 34.56 | 34.64 | 3,428,023 | -0.16(-0.46%) |
Apr 06, 2016 | 34.80 | 34.92 | 34.60 | 34.80 | 3,449,513 | -0.07(-0.19%) |
Apr 05, 2016 | 35.41 | 35.50 | 34.74 | 34.86 | 3,992,079 | -0.56(-1.58%) |
Apr 04, 2016 | 35.71 | 35.75 | 35.20 | 35.42 | 4,698,091 | -0.29(-0.80%) |
Apr 01, 2016 | 35.40 | 35.78 | 35.28 | 35.71 | 3,351,680 | +0.14(+0.38%) |
Mar 31, 2016 | 35.22 | 35.63 | 35.12 | 35.57 | 5,904,720 | +0.45(+1.29%) |
Mar 30, 2016 | 35.15 | 35.35 | 34.88 | 35.12 | 2,048,236 | -0.03(-0.09%) |
Mar 29, 2016 | 34.83 | 35.15 | 34.55 | 35.15 | 2,938,282 | +0.38(+1.09%) |
Mar 28, 2016 | 34.90 | 35.11 | 34.65 | 34.77 | 1,891,116 | +0.03(+0.09%) |
Mar 24, 2016 | 34.77 | 34.74 | 34.74 | 34.74 | 2,808,645 | -0.13(-0.37%) |
Mar 23, 2016 | 34.50 | 35.05 | 34.40 | 34.87 | 3,764,361 | +0.29(+0.83%) |
Mar 22, 2016 | 34.61 | 34.78 | 34.37 | 34.58 | 2,697,279 | +0.09(+0.26%) |
Mar 21, 2016 | 34.29 | 34.71 | 34.15 | 34.49 | 2,784,765 | +0.05(+0.13%) |
Mar 18, 2016 | 34.90 | 34.91 | 34.43 | 34.45 | 7,029,728 | -0.30(-0.87%) |
Mar 17, 2016 | 34.29 | 34.83 | 34.12 | 34.75 | 4,984,814 | +0.68(+1.99%) |
Mar 16, 2016 | 33.69 | 34.12 | 33.36 | 34.07 | 5,184,240 | +0.31(+0.92%) |
Mar 15, 2016 | 33.51 | 33.82 | 33.45 | 33.76 | 3,791,378 | +0.10(+0.29%) |
Mar 14, 2016 | 33.48 | 33.73 | 33.47 | 33.66 | 2,993,304 | +0.21(+0.63%) |
Mar 11, 2016 | 34.18 | 34.31 | 33.40 | 33.45 | 5,265,409 | -0.52(-1.53%) |
Mar 10, 2016 | 33.88 | 34.04 | 33.54 | 33.97 | 3,144,498 | +0.05(+0.16%) |
Mar 09, 2016 | 33.73 | 34.09 | 33.62 | 33.92 | 4,771,126 | +0.08(+0.25%) |
Mar 08, 2016 | 33.41 | 33.85 | 33.18 | 33.84 | 4,813,361 | +0.48(+1.42%) |
Mar 07, 2016 | 33.29 | 33.55 | 33.11 | 33.36 | 4,890,983 | +0.02(+0.04%) |
Mar 04, 2016 | 32.66 | 33.43 | 32.46 | 33.35 | 5,018,196 | +0.55(+1.69%) |
Mar 03, 2016 | 32.27 | 32.86 | 31.85 | 32.79 | 5,457,556 | +0.58(+1.81%) |
Mar 02, 2016 | 31.79 | 32.24 | 30.98 | 32.21 | 4,341,791 | +0.34(+1.08%) |
Mar 01, 2016 | 32.11 | 32.32 | 31.73 | 31.87 | 3,916,028 | -0.03(-0.09%) |
Feb 29, 2016 | 31.81 | 32.26 | 31.70 | 31.90 | 3,253,584 | +0.08(+0.26%) |
Feb 26, 2016 | 32.61 | 32.75 | 31.72 | 31.81 | 5,122,091 | -0.89(-2.72%) |
Feb 25, 2016 | 32.52 | 32.71 | 32.36 | 32.70 | 2,680,610 | +0.25(+0.78%) |
Feb 24, 2016 | 32.52 | 32.93 | 32.11 | 32.45 | 4,825,000 | -0.14(-0.44%) |
Feb 23, 2016 | 32.61 | 32.73 | 32.29 | 32.59 | 4,568,822 | -0.19(-0.57%) |
Feb 22, 2016 | 32.24 | 32.85 | 32.17 | 32.78 | 5,960,749 | +0.65(+2.02%) |
Feb 19, 2016 | 32.08 | 32.33 | 31.69 | 32.13 | 4,776,713 | +0.10(+0.30%) |
Feb 18, 2016 | 31.36 | 32.19 | 31.15 | 32.03 | 4,535,071 | +0.72(+2.29%) |
Feb 17, 2016 | 31.48 | 31.55 | 31.06 | 31.31 | 4,549,548 | -0.14(-0.45%) |
Feb 16, 2016 | 31.46 | 31.49 | 31.08 | 31.46 | 4,169,983 | +0.13(+0.43%) |
Feb 12, 2016 | 31.35 | 31.32 | 31.32 | 31.32 | 3,239,935 | +0.00(+0.00%) |
Feb 11, 2016 | 31.75 | 32.01 | 31.24 | 31.32 | 4,624,501 | -0.56(-1.76%) |
Feb 10, 2016 | 31.55 | 32.10 | 31.26 | 31.88 | 4,519,227 | +0.19(+0.61%) |
Feb 09, 2016 | 31.26 | 31.90 | 31.09 | 31.69 | 5,028,171 | +0.29(+0.93%) |
Feb 08, 2016 | 32.07 | 32.40 | 31.27 | 31.40 | 7,067,394 | -0.69(-2.14%) |
Feb 05, 2016 | 31.47 | 32.20 | 31.24 | 32.08 | 5,505,765 | +0.37(+1.16%) |
Feb 04, 2016 | 31.55 | 32.02 | 31.45 | 31.72 | 4,229,482 | +0.20(+0.64%) |
Feb 03, 2016 | 31.17 | 31.72 | 31.07 | 31.52 | 5,038,485 | +0.52(+1.69%) |
Feb 02, 2016 | 30.75 | 31.01 | 30.49 | 30.99 | 4,480,935 | +0.05(+0.17%) |