Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.85 | 43.08 | 42.68 | 42.87 | 1,685,697 | +0.50(+1.18%) |
Nov 29, 2016 | 42.33 | 42.72 | 42.03 | 42.37 | 1,018,590 | -0.04(-0.10%) |
Nov 28, 2016 | 42.65 | 42.90 | 42.37 | 42.41 | 1,689,841 | -0.79(-1.83%) |
Nov 25, 2016 | 43.33 | 43.33 | 43.02 | 43.21 | 540,304 | -0.20(-0.45%) |
Nov 23, 2016 | 43.40 | 43.40 | 43.40 | 0 | -0.30(-0.68%) | |
Nov 22, 2016 | 43.12 | 43.74 | 42.77 | 43.70 | 1,312,326 | +0.60(+1.40%) |
Nov 21, 2016 | 43.56 | 43.75 | 42.75 | 43.10 | 1,561,723 | -0.57(-1.31%) |
Nov 18, 2016 | 43.41 | 43.86 | 43.23 | 43.67 | 879,328 | +0.34(+0.78%) |
Nov 17, 2016 | 42.55 | 43.33 | 42.55 | 43.33 | 1,488,211 | +0.63(+1.48%) |
Nov 16, 2016 | 42.41 | 42.84 | 42.37 | 42.70 | 1,354,324 | -0.15(-0.35%) |
Nov 15, 2016 | 41.38 | 42.87 | 41.16 | 42.85 | 1,991,185 | +1.08(+2.58%) |
Nov 14, 2016 | 40.88 | 41.77 | 40.64 | 41.77 | 1,603,678 | +1.39(+3.45%) |
Nov 11, 2016 | 39.86 | 40.46 | 39.50 | 40.38 | 3,427,134 | +0.24(+0.61%) |
Nov 10, 2016 | 39.21 | 40.90 | 39.21 | 40.13 | 2,864,057 | +1.23(+3.17%) |
Nov 09, 2016 | 36.84 | 39.14 | 36.70 | 38.90 | 3,195,645 | +2.36(+6.46%) |
Nov 08, 2016 | 36.09 | 36.77 | 35.89 | 36.54 | 1,018,404 | +0.21(+0.59%) |
Nov 07, 2016 | 36.03 | 36.40 | 36.03 | 36.32 | 687,270 | +1.11(+3.15%) |
Nov 04, 2016 | 35.28 | 35.66 | 35.02 | 35.22 | 715,308 | -0.17(-0.47%) |
Nov 03, 2016 | 35.17 | 35.72 | 35.13 | 35.38 | 1,175,313 | +0.32(+0.90%) |
Nov 02, 2016 | 35.79 | 35.83 | 34.96 | 35.07 | 1,470,873 | -0.91(-2.53%) |
Nov 01, 2016 | 36.06 | 36.19 | 35.65 | 35.98 | 1,252,074 | +0.15(+0.42%) |
Oct 31, 2016 | 36.35 | 36.56 | 35.81 | 35.83 | 1,223,425 | -0.39(-1.09%) |
Oct 28, 2016 | 36.85 | 37.18 | 36.06 | 36.22 | 1,962,730 | -0.70(-1.90%) |
Oct 27, 2016 | 35.88 | 37.38 | 35.88 | 36.93 | 2,831,094 | +1.69(+4.79%) |
Oct 26, 2016 | 34.71 | 35.31 | 34.67 | 35.24 | 1,012,857 | +0.35(+0.99%) |
Oct 25, 2016 | 35.03 | 35.25 | 34.85 | 34.89 | 695,643 | -0.15(-0.44%) |
Oct 24, 2016 | 35.48 | 35.48 | 34.94 | 35.05 | 910,389 | +0.04(+0.10%) |
Oct 21, 2016 | 34.79 | 35.07 | 34.71 | 35.01 | 575,709 | -0.04(-0.10%) |
Oct 20, 2016 | 34.98 | 35.32 | 34.96 | 35.05 | 676,501 | -0.11(-0.31%) |
Oct 19, 2016 | 35.05 | 35.33 | 34.88 | 35.16 | 609,168 | +0.32(+0.92%) |
Oct 18, 2016 | 35.06 | 35.16 | 34.69 | 34.83 | 561,490 | +0.24(+0.71%) |
Oct 17, 2016 | 34.70 | 34.76 | 34.47 | 34.59 | 1,102,829 | -0.10(-0.28%) |
Oct 14, 2016 | 34.47 | 34.91 | 34.35 | 34.69 | 968,305 | +0.47(+1.38%) |
Oct 13, 2016 | 34.21 | 34.35 | 33.74 | 34.21 | 823,666 | -0.41(-1.17%) |
Oct 12, 2016 | 34.77 | 34.82 | 34.57 | 34.62 | 734,390 | -0.13(-0.36%) |
Oct 11, 2016 | 35.13 | 35.22 | 34.50 | 34.74 | 835,824 | -0.42(-1.20%) |
Oct 10, 2016 | 35.14 | 35.61 | 35.12 | 35.17 | 806,794 | +0.03(+0.08%) |
Oct 07, 2016 | 35.39 | 35.39 | 34.89 | 35.14 | 1,524,022 | -0.18(-0.51%) |
Oct 06, 2016 | 35.33 | 35.48 | 35.13 | 35.32 | 570,764 | -0.13(-0.37%) |
Oct 05, 2016 | 35.07 | 35.73 | 35.01 | 35.45 | 804,958 | +0.55(+1.57%) |
Oct 04, 2016 | 34.71 | 35.26 | 34.64 | 34.90 | 837,104 | +0.32(+0.91%) |
Oct 03, 2016 | 34.57 | 34.91 | 34.45 | 34.58 | 711,699 | -0.11(-0.31%) |
Sep 30, 2016 | 34.07 | 34.88 | 33.92 | 34.69 | 1,108,287 | +0.93(+2.75%) |
Sep 29, 2016 | 34.12 | 34.46 | 33.62 | 33.76 | 574,184 | -0.44(-1.27%) |
Sep 28, 2016 | 33.99 | 34.22 | 33.66 | 34.20 | 710,029 | +0.34(+1.02%) |
Sep 27, 2016 | 33.39 | 33.87 | 33.29 | 33.85 | 650,646 | +0.21(+0.62%) |
Sep 26, 2016 | 34.06 | 34.17 | 33.62 | 33.64 | 713,696 | -0.81(-2.34%) |
Sep 23, 2016 | 34.64 | 34.86 | 34.37 | 34.45 | 807,733 | -0.38(-1.09%) |
Sep 22, 2016 | 34.73 | 35.02 | 34.59 | 34.83 | 1,767,619 | +0.52(+1.51%) |
Sep 21, 2016 | 34.05 | 34.33 | 33.86 | 34.32 | 923,487 | +0.48(+1.42%) |
Sep 20, 2016 | 33.83 | 33.97 | 33.61 | 33.83 | 1,016,572 | +0.31(+0.92%) |
Sep 19, 2016 | 33.70 | 34.14 | 33.50 | 33.53 | 1,098,240 | +0.06(+0.18%) |
Sep 16, 2016 | 33.77 | 33.82 | 33.41 | 33.47 | 1,559,291 | -0.62(-1.81%) |
Sep 15, 2016 | 33.57 | 34.21 | 33.57 | 34.08 | 904,495 | +0.56(+1.67%) |
Sep 14, 2016 | 33.82 | 33.87 | 33.42 | 33.53 | 1,523,249 | -0.23(-0.67%) |
Sep 13, 2016 | 34.10 | 34.26 | 33.55 | 33.75 | 1,220,393 | -0.77(-2.24%) |
Sep 12, 2016 | 33.80 | 34.64 | 33.63 | 34.52 | 862,302 | +0.43(+1.27%) |
Sep 09, 2016 | 34.25 | 34.58 | 34.09 | 34.09 | 859,463 | -0.37(-1.07%) |
Sep 08, 2016 | 34.43 | 34.71 | 34.35 | 34.46 | 825,092 | +0.01(+0.02%) |
Sep 07, 2016 | 34.08 | 34.48 | 33.95 | 34.45 | 788,469 | +0.27(+0.80%) |
Sep 06, 2016 | 34.55 | 34.63 | 33.89 | 34.18 | 658,771 | -0.32(-0.93%) |
Sep 02, 2016 | 34.40 | 34.50 | 34.50 | 34.50 | 729,086 | +0.26(+0.75%) |
Sep 01, 2016 | 34.62 | 34.70 | 33.83 | 34.24 | 868,893 | -0.30(-0.88%) |
Aug 31, 2016 | 34.60 | 34.74 | 34.11 | 34.55 | 1,193,249 | -0.01(-0.03%) |
Aug 30, 2016 | 34.05 | 34.56 | 34.05 | 34.56 | 780,924 | +0.50(+1.46%) |
Aug 29, 2016 | 34.02 | 34.37 | 33.98 | 34.06 | 740,119 | +0.11(+0.31%) |
Aug 26, 2016 | 33.79 | 34.11 | 33.66 | 33.95 | 1,171,464 | +0.34(+1.03%) |
Aug 25, 2016 | 33.26 | 33.65 | 33.26 | 33.61 | 792,859 | +0.23(+0.69%) |
Aug 24, 2016 | 33.47 | 33.60 | 33.34 | 33.38 | 700,593 | -0.08(-0.23%) |
Aug 23, 2016 | 33.49 | 33.66 | 33.44 | 33.45 | 812,386 | +0.17(+0.52%) |
Aug 22, 2016 | 33.28 | 33.38 | 33.13 | 33.28 | 528,540 | -0.07(-0.20%) |
Aug 19, 2016 | 33.20 | 33.48 | 33.13 | 33.35 | 954,017 | -0.07(-0.20%) |
Aug 18, 2016 | 33.52 | 33.64 | 33.33 | 33.41 | 929,749 | -0.10(-0.30%) |
Aug 17, 2016 | 33.72 | 33.95 | 33.50 | 33.51 | 1,490,868 | -0.16(-0.48%) |
Aug 16, 2016 | 33.65 | 33.83 | 33.58 | 33.67 | 463,993 | -0.16(-0.47%) |
Aug 15, 2016 | 33.40 | 34.00 | 33.38 | 33.83 | 635,480 | +0.52(+1.55%) |
Aug 12, 2016 | 33.10 | 33.37 | 32.91 | 33.32 | 1,254,223 | -0.04(-0.12%) |
Aug 11, 2016 | 33.25 | 33.46 | 33.04 | 33.36 | 753,609 | +0.30(+0.92%) |
Aug 10, 2016 | 33.14 | 33.23 | 32.92 | 33.06 | 960,699 | -0.09(-0.27%) |
Aug 09, 2016 | 33.13 | 33.30 | 33.03 | 33.15 | 873,094 | -0.05(-0.14%) |
Aug 08, 2016 | 33.19 | 33.34 | 33.07 | 33.19 | 703,844 | +0.11(+0.34%) |
Aug 05, 2016 | 32.71 | 33.16 | 32.49 | 33.08 | 1,020,881 | +0.80(+2.48%) |
Aug 04, 2016 | 32.28 | 32.43 | 32.08 | 32.28 | 659,321 | -0.04(-0.11%) |
Aug 03, 2016 | 31.81 | 32.47 | 31.81 | 32.31 | 642,020 | +0.54(+1.70%) |
Aug 02, 2016 | 32.21 | 32.48 | 31.58 | 31.77 | 980,926 | -0.48(-1.49%) |
Aug 01, 2016 | 32.71 | 32.73 | 32.18 | 32.25 | 772,741 | -0.35(-1.07%) |
Jul 29, 2016 | 32.40 | 32.72 | 32.27 | 32.60 | 1,251,896 | -0.01(-0.02%) |
Jul 28, 2016 | 32.41 | 32.71 | 32.20 | 32.61 | 725,481 | +0.11(+0.35%) |
Jul 27, 2016 | 32.34 | 32.63 | 32.21 | 32.50 | 1,160,079 | +0.15(+0.48%) |
Jul 26, 2016 | 31.97 | 32.37 | 31.87 | 32.34 | 847,363 | +0.26(+0.80%) |
Jul 25, 2016 | 32.00 | 32.18 | 31.89 | 32.09 | 912,052 | +0.10(+0.32%) |
Jul 22, 2016 | 32.02 | 32.08 | 31.72 | 31.99 | 2,091,214 | +0.11(+0.35%) |
Jul 21, 2016 | 31.88 | 32.46 | 31.64 | 31.87 | 1,697,363 | +0.13(+0.41%) |
Jul 20, 2016 | 31.64 | 31.81 | 31.13 | 31.74 | 1,781,782 | +0.33(+1.06%) |
Jul 19, 2016 | 31.30 | 31.83 | 31.11 | 31.41 | 1,398,802 | -0.18(-0.56%) |
Jul 18, 2016 | 31.36 | 31.62 | 31.15 | 31.59 | 899,117 | +0.23(+0.72%) |
Jul 15, 2016 | 31.33 | 31.55 | 31.01 | 31.36 | 1,079,935 | +0.37(+1.21%) |
Jul 14, 2016 | 31.11 | 31.25 | 30.92 | 30.99 | 1,197,105 | +0.46(+1.50%) |
Jul 13, 2016 | 30.72 | 30.95 | 30.37 | 30.53 | 1,026,069 | -0.38(-1.23%) |
Jul 12, 2016 | 30.29 | 31.07 | 30.25 | 30.91 | 1,207,972 | +1.09(+3.66%) |
Jul 11, 2016 | 30.09 | 30.26 | 29.74 | 29.82 | 946,875 | +0.10(+0.34%) |
Jul 08, 2016 | 29.61 | 30.01 | 29.07 | 29.72 | 1,277,358 | +0.65(+2.25%) |
Jul 07, 2016 | 28.47 | 29.08 | 28.47 | 29.07 | 1,963,356 | +0.63(+2.21%) |
Jul 06, 2016 | 27.66 | 28.49 | 27.50 | 28.44 | 2,027,728 | +0.43(+1.53%) |
Jul 05, 2016 | 28.44 | 28.46 | 27.75 | 28.01 | 1,451,443 | -0.87(-3.02%) |
Jul 01, 2016 | 28.98 | 28.88 | 28.88 | 28.88 | 1,201,393 | -0.40(-1.36%) |
Jun 30, 2016 | 28.85 | 29.29 | 28.52 | 29.28 | 2,827,186 | +0.49(+1.69%) |
Jun 29, 2016 | 28.26 | 28.81 | 27.87 | 28.79 | 1,583,719 | +0.83(+2.95%) |
Jun 28, 2016 | 28.14 | 28.37 | 27.65 | 27.97 | 2,105,383 | +0.17(+0.60%) |
Jun 27, 2016 | 28.04 | 28.21 | 27.52 | 27.80 | 2,523,712 | -1.11(-3.85%) |
Jun 24, 2016 | 29.56 | 29.97 | 28.57 | 28.91 | 3,353,994 | -3.01(-9.43%) |
Jun 23, 2016 | 31.71 | 31.93 | 31.54 | 31.92 | 1,097,695 | +0.79(+2.55%) |
Jun 22, 2016 | 31.05 | 31.37 | 31.05 | 31.13 | 825,017 | +0.13(+0.42%) |
Jun 21, 2016 | 31.26 | 31.40 | 30.83 | 31.00 | 609,682 | -0.14(-0.46%) |
Jun 20, 2016 | 31.48 | 31.73 | 31.11 | 31.14 | 780,955 | +0.37(+1.19%) |
Jun 17, 2016 | 30.78 | 31.20 | 30.66 | 30.78 | 1,843,271 | +0.04(+0.13%) |
Jun 16, 2016 | 30.43 | 30.75 | 30.05 | 30.73 | 916,923 | -0.02(-0.06%) |
Jun 15, 2016 | 30.63 | 31.28 | 30.56 | 30.75 | 1,229,317 | +0.37(+1.23%) |
Jun 14, 2016 | 30.70 | 30.88 | 30.19 | 30.38 | 1,322,014 | -0.53(-1.70%) |
Jun 13, 2016 | 31.08 | 31.51 | 30.86 | 30.91 | 1,431,518 | -0.35(-1.13%) |
Jun 10, 2016 | 31.48 | 31.52 | 31.15 | 31.26 | 1,442,941 | -0.81(-2.53%) |
Jun 09, 2016 | 32.43 | 32.43 | 31.93 | 32.07 | 1,512,414 | -0.56(-1.72%) |
Jun 08, 2016 | 32.70 | 32.83 | 32.57 | 32.63 | 1,010,670 | -0.08(-0.25%) |
Jun 07, 2016 | 33.35 | 33.35 | 32.72 | 32.72 | 1,448,893 | -0.51(-1.55%) |
Jun 06, 2016 | 32.78 | 33.50 | 32.66 | 33.23 | 1,623,783 | +0.50(+1.54%) |
Jun 03, 2016 | 32.28 | 32.88 | 32.04 | 32.73 | 3,072,022 | -0.73(-2.19%) |
Jun 02, 2016 | 33.08 | 33.46 | 33.07 | 33.46 | 1,216,992 | +0.22(+0.66%) |
Jun 01, 2016 | 32.73 | 33.31 | 32.44 | 33.24 | 1,187,762 | +0.08(+0.25%) |
May 31, 2016 | 32.83 | 33.23 | 32.79 | 33.16 | 2,479,206 | +0.40(+1.23%) |
May 27, 2016 | 32.18 | 32.76 | 32.76 | 32.76 | 1,652,401 | +0.54(+1.67%) |
May 26, 2016 | 32.11 | 32.23 | 31.82 | 32.22 | 1,125,192 | +0.11(+0.33%) |
May 25, 2016 | 31.93 | 32.28 | 31.73 | 32.11 | 780,851 | +0.44(+1.38%) |
May 24, 2016 | 31.21 | 31.68 | 31.09 | 31.67 | 1,059,202 | +0.73(+2.37%) |
May 23, 2016 | 30.99 | 31.09 | 30.80 | 30.94 | 1,139,032 | -0.04(-0.13%) |
May 20, 2016 | 30.63 | 31.20 | 30.63 | 30.98 | 1,121,333 | +0.48(+1.59%) |
May 19, 2016 | 30.90 | 31.15 | 30.10 | 30.50 | 1,070,141 | -0.61(-1.96%) |
May 18, 2016 | 30.06 | 31.32 | 30.05 | 31.11 | 1,931,848 | +1.06(+3.54%) |
May 17, 2016 | 29.89 | 30.37 | 29.72 | 30.04 | 1,016,839 | +0.02(+0.06%) |
May 16, 2016 | 29.89 | 30.31 | 29.80 | 30.02 | 830,949 | +0.21(+0.71%) |
May 13, 2016 | 30.28 | 30.75 | 29.70 | 29.81 | 867,473 | -0.52(-1.72%) |
May 12, 2016 | 30.52 | 30.76 | 29.97 | 30.33 | 1,441,715 | +0.04(+0.14%) |
May 11, 2016 | 30.86 | 30.91 | 30.24 | 30.29 | 1,349,757 | -0.61(-1.99%) |
May 10, 2016 | 30.07 | 30.94 | 29.94 | 30.91 | 1,396,764 | +1.12(+3.77%) |
May 09, 2016 | 29.98 | 30.23 | 29.71 | 29.78 | 1,169,195 | -0.25(-0.85%) |
May 06, 2016 | 29.85 | 30.18 | 29.60 | 30.04 | 1,240,569 | -0.13(-0.43%) |
May 05, 2016 | 30.24 | 30.37 | 29.78 | 30.17 | 1,003,862 | -0.02(-0.06%) |
May 04, 2016 | 30.16 | 30.65 | 29.76 | 30.18 | 2,002,202 | -0.19(-0.62%) |
May 03, 2016 | 30.78 | 30.78 | 29.99 | 30.37 | 982,216 | -0.85(-2.73%) |
May 02, 2016 | 30.87 | 31.30 | 30.62 | 31.23 | 1,715,760 | +0.37(+1.21%) |
Apr 29, 2016 | 31.13 | 31.15 | 30.66 | 30.85 | 1,984,738 | -0.41(-1.32%) |
Apr 28, 2016 | 31.51 | 31.85 | 31.08 | 31.27 | 1,251,871 | -0.59(-1.86%) |
Apr 27, 2016 | 31.89 | 32.07 | 31.57 | 31.86 | 2,025,842 | -0.13(-0.41%) |
Apr 26, 2016 | 31.88 | 32.06 | 31.73 | 31.99 | 1,765,389 | +0.35(+1.10%) |
Apr 25, 2016 | 31.85 | 32.08 | 31.33 | 31.64 | 1,422,271 | -0.25(-0.78%) |
Apr 22, 2016 | 31.63 | 32.39 | 31.49 | 31.89 | 3,097,502 | +0.41(+1.32%) |
Apr 21, 2016 | 30.58 | 32.24 | 30.52 | 31.47 | 4,960,656 | +2.52(+8.70%) |
Apr 20, 2016 | 28.63 | 29.21 | 28.39 | 28.95 | 1,843,628 | +0.38(+1.35%) |
Apr 19, 2016 | 28.27 | 28.60 | 28.11 | 28.57 | 1,649,499 | +0.40(+1.43%) |
Apr 18, 2016 | 28.11 | 28.21 | 27.82 | 28.17 | 1,645,610 | +0.00(+0.00%) |
Apr 15, 2016 | 28.69 | 28.74 | 28.03 | 28.17 | 1,726,602 | -0.48(-1.69%) |
Apr 14, 2016 | 28.58 | 28.97 | 28.29 | 28.65 | 970,818 | -0.01(-0.02%) |
Apr 13, 2016 | 27.73 | 28.76 | 27.73 | 28.66 | 1,684,871 | +1.32(+4.82%) |
Apr 12, 2016 | 26.69 | 27.49 | 26.69 | 27.34 | 1,161,610 | +0.66(+2.48%) |
Apr 11, 2016 | 26.60 | 27.22 | 26.59 | 26.68 | 1,149,765 | +0.28(+1.08%) |
Apr 08, 2016 | 26.58 | 26.77 | 26.21 | 26.39 | 1,333,032 | +0.09(+0.34%) |
Apr 07, 2016 | 27.65 | 27.65 | 26.15 | 26.30 | 1,985,499 | -1.59(-5.70%) |
Apr 06, 2016 | 27.34 | 28.69 | 27.34 | 27.90 | 3,050,277 | +0.68(+2.50%) |
Apr 05, 2016 | 27.57 | 27.60 | 26.98 | 27.22 | 1,729,776 | -0.72(-2.58%) |
Apr 04, 2016 | 28.28 | 28.42 | 27.85 | 27.94 | 944,523 | -0.33(-1.15%) |
Apr 01, 2016 | 27.91 | 28.26 | 27.51 | 28.26 | 1,140,765 | +0.11(+0.38%) |
Mar 31, 2016 | 28.19 | 28.32 | 28.00 | 28.16 | 1,546,794 | -0.08(-0.29%) |
Mar 30, 2016 | 28.24 | 28.78 | 28.03 | 28.24 | 1,027,593 | +0.13(+0.46%) |
Mar 29, 2016 | 27.58 | 28.14 | 27.23 | 28.11 | 1,457,066 | +0.40(+1.45%) |
Mar 28, 2016 | 27.64 | 27.81 | 27.25 | 27.71 | 744,500 | +0.09(+0.32%) |
Mar 24, 2016 | 27.68 | 27.62 | 27.62 | 27.62 | 1,002,371 | -0.28(-0.99%) |
Mar 23, 2016 | 28.30 | 28.30 | 27.74 | 27.90 | 1,192,422 | -0.44(-1.54%) |
Mar 22, 2016 | 28.20 | 28.51 | 27.91 | 28.33 | 934,286 | -0.08(-0.27%) |
Mar 21, 2016 | 28.34 | 28.68 | 28.20 | 28.41 | 891,721 | +0.11(+0.37%) |
Mar 18, 2016 | 27.86 | 28.47 | 27.84 | 28.30 | 2,361,318 | +0.51(+1.82%) |
Mar 17, 2016 | 27.15 | 27.98 | 26.71 | 27.80 | 1,799,980 | +0.54(+1.99%) |
Mar 16, 2016 | 27.25 | 27.83 | 26.97 | 27.25 | 1,222,503 | -0.04(-0.13%) |
Mar 15, 2016 | 27.60 | 27.64 | 26.97 | 27.29 | 1,365,201 | -0.54(-1.93%) |
Mar 14, 2016 | 27.77 | 27.86 | 27.55 | 27.83 | 1,159,101 | -0.12(-0.42%) |
Mar 11, 2016 | 27.08 | 27.98 | 27.08 | 27.94 | 1,117,916 | +1.15(+4.29%) |
Mar 10, 2016 | 26.95 | 27.16 | 26.30 | 26.80 | 833,353 | +0.01(+0.02%) |
Mar 09, 2016 | 26.95 | 27.06 | 26.58 | 26.79 | 1,050,030 | +0.05(+0.20%) |
Mar 08, 2016 | 26.90 | 27.08 | 26.44 | 26.74 | 1,523,396 | -0.62(-2.26%) |
Mar 07, 2016 | 27.04 | 27.40 | 26.78 | 27.35 | 1,326,177 | +0.11(+0.41%) |
Mar 04, 2016 | 27.44 | 27.56 | 27.07 | 27.24 | 2,455,960 | -0.04(-0.13%) |
Mar 03, 2016 | 27.07 | 27.45 | 26.92 | 27.28 | 1,458,065 | +0.12(+0.43%) |
Mar 02, 2016 | 26.87 | 27.17 | 26.77 | 27.16 | 986,242 | +0.21(+0.76%) |
Mar 01, 2016 | 26.07 | 26.96 | 25.96 | 26.95 | 1,423,513 | +1.14(+4.40%) |
Feb 29, 2016 | 26.41 | 26.51 | 25.79 | 25.82 | 1,352,331 | -0.66(-2.49%) |
Feb 26, 2016 | 26.29 | 26.75 | 26.21 | 26.48 | 2,122,012 | +0.51(+1.95%) |
Feb 25, 2016 | 25.31 | 26.00 | 25.27 | 25.97 | 1,736,426 | +0.70(+2.75%) |
Feb 24, 2016 | 25.22 | 25.39 | 24.43 | 25.28 | 1,757,348 | -0.31(-1.20%) |
Feb 23, 2016 | 25.99 | 26.01 | 25.50 | 25.58 | 1,890,450 | -0.47(-1.81%) |
Feb 22, 2016 | 26.06 | 26.35 | 25.84 | 26.05 | 1,816,536 | +0.22(+0.84%) |
Feb 19, 2016 | 25.26 | 25.99 | 25.13 | 25.84 | 2,603,991 | +0.38(+1.50%) |
Feb 18, 2016 | 25.62 | 25.69 | 25.05 | 25.45 | 2,747,182 | -0.05(-0.21%) |
Feb 17, 2016 | 24.99 | 25.65 | 24.90 | 25.51 | 2,950,813 | +0.64(+2.58%) |
Feb 16, 2016 | 24.62 | 25.06 | 24.37 | 24.86 | 2,322,091 | +0.72(+2.98%) |
Feb 12, 2016 | 24.35 | 24.15 | 24.15 | 24.15 | 2,915,757 | +0.34(+1.41%) |
Feb 11, 2016 | 23.90 | 24.04 | 23.46 | 23.81 | 3,298,368 | -0.84(-3.39%) |
Feb 10, 2016 | 25.28 | 25.81 | 24.57 | 24.65 | 2,335,825 | -0.32(-1.30%) |
Feb 09, 2016 | 24.41 | 25.14 | 24.15 | 24.97 | 3,070,867 | +0.27(+1.10%) |
Feb 08, 2016 | 25.21 | 25.29 | 24.24 | 24.70 | 3,884,024 | -0.86(-3.36%) |
Feb 05, 2016 | 25.46 | 26.06 | 25.33 | 25.56 | 4,226,131 | +0.08(+0.30%) |
Feb 04, 2016 | 24.39 | 25.65 | 24.39 | 25.48 | 3,955,188 | +0.92(+3.77%) |
Feb 03, 2016 | 24.78 | 24.84 | 23.71 | 24.56 | 3,808,679 | -0.12(-0.48%) |
Feb 02, 2016 | 25.35 | 25.56 | 24.45 | 24.68 | 4,859,822 | -1.38(-5.31%) |
Feb 01, 2016 | 25.58 | 26.22 | 25.39 | 26.06 | 2,662,089 | +0.26(+1.00%) |
Jan 29, 2016 | 25.35 | 25.83 | 25.04 | 25.80 | 3,448,542 | +0.64(+2.55%) |
Jan 28, 2016 | 25.82 | 25.92 | 25.07 | 25.16 | 2,596,749 | -0.43(-1.68%) |
Jan 27, 2016 | 25.32 | 26.38 | 25.19 | 25.59 | 3,227,731 | +0.16(+0.65%) |
Jan 26, 2016 | 25.25 | 25.51 | 25.16 | 25.42 | 3,523,632 | +0.22(+0.86%) |
Jan 25, 2016 | 26.50 | 26.61 | 25.12 | 25.21 | 3,968,859 | -1.57(-5.85%) |
Jan 22, 2016 | 26.70 | 27.16 | 26.58 | 26.77 | 2,664,194 | +0.45(+1.72%) |
Jan 21, 2016 | 26.22 | 27.33 | 25.98 | 26.32 | 5,173,826 | -1.52(-5.46%) |
Jan 20, 2016 | 27.96 | 28.26 | 27.03 | 27.84 | 3,869,661 | -0.66(-2.31%) |
Jan 19, 2016 | 28.93 | 29.06 | 28.27 | 28.50 | 2,460,405 | +0.09(+0.31%) |
Jan 15, 2016 | 28.08 | 28.41 | 28.41 | 28.41 | 3,564,420 | -0.68(-2.33%) |
Jan 14, 2016 | 28.76 | 29.36 | 28.16 | 29.09 | 2,238,097 | +0.51(+1.79%) |
Jan 13, 2016 | 29.98 | 30.02 | 28.26 | 28.57 | 3,176,478 | -1.28(-4.30%) |
Jan 12, 2016 | 30.18 | 30.54 | 29.57 | 29.86 | 2,980,884 | -0.34(-1.11%) |
Jan 11, 2016 | 30.13 | 30.36 | 29.75 | 30.19 | 2,296,357 | +0.26(+0.87%) |
Jan 08, 2016 | 31.00 | 31.01 | 29.90 | 29.93 | 2,887,112 | -0.70(-2.29%) |
Jan 07, 2016 | 31.23 | 31.44 | 30.54 | 30.63 | 2,864,781 | -1.32(-4.13%) |
Jan 06, 2016 | 32.62 | 32.73 | 31.83 | 31.95 | 2,514,835 | -1.30(-3.90%) |
Jan 05, 2016 | 33.18 | 33.35 | 32.81 | 33.25 | 2,355,680 | +0.07(+0.21%) |
Jan 04, 2016 | 33.31 | 33.38 | 32.75 | 33.18 | 3,773,970 | -0.96(-2.81%) |
Dec 31, 2015 | 34.21 | 34.14 | 34.14 | 34.14 | 1,813,709 | -0.28(-0.80%) |
Dec 30, 2015 | 34.59 | 34.81 | 33.96 | 34.42 | 1,828,277 | -0.29(-0.85%) |
Dec 29, 2015 | 34.48 | 34.74 | 34.32 | 34.71 | 1,396,513 | +0.41(+1.20%) |
Dec 28, 2015 | 34.01 | 34.35 | 33.86 | 34.30 | 1,578,181 | +0.14(+0.41%) |
Dec 24, 2015 | 34.33 | 34.16 | 34.16 | 34.16 | 1,005,261 | -0.18(-0.51%) |
Dec 23, 2015 | 34.40 | 34.42 | 33.70 | 34.33 | 3,570,911 | -0.44(-1.27%) |
Dec 22, 2015 | 34.77 | 34.92 | 34.39 | 34.77 | 2,630,937 | +0.09(+0.25%) |
Dec 21, 2015 | 34.34 | 34.69 | 34.28 | 34.69 | 2,262,081 | +0.59(+1.72%) |
Dec 18, 2015 | 34.61 | 34.76 | 33.84 | 34.10 | 3,113,414 | -0.50(-1.46%) |
Dec 17, 2015 | 34.75 | 34.83 | 34.46 | 34.60 | 2,190,118 | +0.02(+0.07%) |
Dec 16, 2015 | 34.41 | 34.71 | 33.81 | 34.58 | 1,345,370 | +0.52(+1.52%) |
Dec 15, 2015 | 33.58 | 34.09 | 33.42 | 34.06 | 1,387,466 | +1.01(+3.05%) |
Dec 14, 2015 | 33.35 | 33.82 | 32.67 | 33.05 | 1,646,335 | -0.17(-0.51%) |
Dec 11, 2015 | 33.57 | 33.64 | 33.07 | 33.23 | 1,901,754 | -0.79(-2.31%) |
Dec 10, 2015 | 33.86 | 34.32 | 33.72 | 34.01 | 1,515,642 | +0.27(+0.80%) |
Dec 09, 2015 | 34.54 | 34.84 | 33.61 | 33.74 | 1,923,221 | -0.89(-2.58%) |
Dec 08, 2015 | 34.39 | 34.86 | 34.22 | 34.63 | 2,116,913 | -0.08(-0.24%) |
Dec 07, 2015 | 34.71 | 35.10 | 34.56 | 34.72 | 1,626,262 | -0.10(-0.29%) |
Dec 04, 2015 | 34.29 | 35.03 | 34.14 | 34.82 | 1,641,489 | +0.73(+2.13%) |
Dec 03, 2015 | 34.70 | 34.75 | 33.89 | 34.09 | 1,664,681 | -0.33(-0.95%) |
Dec 02, 2015 | 34.68 | 34.74 | 34.30 | 34.42 | 1,429,789 | -0.19(-0.54%) |