Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.38 | 40.38 | 40.38 | 0 | -0.06(-0.15%) | |
Dec 29, 2016 | 40.51 | 40.63 | 40.26 | 40.44 | 1,472,826 | -0.01(-0.02%) |
Dec 28, 2016 | 41.04 | 41.04 | 40.44 | 40.45 | 1,008,823 | -0.44(-1.08%) |
Dec 27, 2016 | 40.87 | 41.02 | 40.75 | 40.89 | 984,679 | +0.00(+0.00%) |
Dec 23, 2016 | 40.89 | 40.89 | 40.89 | 0 | +0.08(+0.19%) | |
Dec 22, 2016 | 40.75 | 40.90 | 40.50 | 40.82 | 2,007,584 | -0.04(-0.10%) |
Dec 21, 2016 | 40.71 | 41.10 | 40.51 | 40.86 | 1,693,789 | +0.17(+0.42%) |
Dec 20, 2016 | 40.67 | 40.83 | 40.42 | 40.69 | 3,196,480 | +0.15(+0.38%) |
Dec 19, 2016 | 40.48 | 40.59 | 40.05 | 40.54 | 2,095,578 | +0.15(+0.38%) |
Dec 16, 2016 | 40.76 | 40.79 | 40.27 | 40.38 | 6,999,727 | -0.27(-0.67%) |
Dec 15, 2016 | 40.61 | 41.15 | 40.61 | 40.66 | 2,957,482 | +0.10(+0.25%) |
Dec 14, 2016 | 40.67 | 41.09 | 40.36 | 40.55 | 2,980,068 | -0.35(-0.85%) |
Dec 13, 2016 | 41.20 | 41.38 | 40.65 | 40.90 | 2,383,120 | -0.27(-0.66%) |
Dec 12, 2016 | 41.02 | 41.24 | 40.69 | 41.17 | 2,860,691 | +0.03(+0.08%) |
Dec 09, 2016 | 40.84 | 41.27 | 40.66 | 41.14 | 3,698,317 | +0.47(+1.15%) |
Dec 08, 2016 | 40.48 | 40.94 | 40.37 | 40.67 | 3,293,479 | +0.40(+0.99%) |
Dec 07, 2016 | 40.88 | 41.04 | 40.00 | 40.27 | 6,451,819 | -0.61(-1.49%) |
Dec 06, 2016 | 40.55 | 40.91 | 40.41 | 40.89 | 2,283,791 | +0.53(+1.30%) |
Dec 05, 2016 | 40.55 | 40.61 | 40.08 | 40.36 | 1,979,829 | +0.17(+0.42%) |
Dec 02, 2016 | 40.44 | 40.48 | 39.98 | 40.19 | 2,179,079 | -0.30(-0.73%) |
Dec 01, 2016 | 40.06 | 40.59 | 40.05 | 40.49 | 2,440,928 | +0.55(+1.38%) |
Nov 30, 2016 | 40.16 | 40.36 | 39.89 | 39.94 | 4,643,337 | +0.17(+0.43%) |
Nov 29, 2016 | 40.11 | 40.23 | 39.71 | 39.77 | 2,235,338 | -0.22(-0.55%) |
Nov 28, 2016 | 40.04 | 40.24 | 39.64 | 39.99 | 2,688,588 | -0.39(-0.96%) |
Nov 25, 2016 | 40.50 | 40.63 | 40.28 | 40.37 | 983,798 | -0.11(-0.27%) |
Nov 23, 2016 | 40.48 | 40.48 | 40.48 | 0 | +0.37(+0.93%) | |
Nov 22, 2016 | 39.99 | 40.16 | 39.67 | 40.11 | 2,068,821 | +0.21(+0.53%) |
Nov 21, 2016 | 39.97 | 40.05 | 39.80 | 39.90 | 1,906,585 | +0.05(+0.13%) |
Nov 18, 2016 | 39.58 | 39.94 | 39.48 | 39.85 | 1,975,931 | +0.24(+0.60%) |
Nov 17, 2016 | 39.22 | 39.72 | 39.08 | 39.62 | 3,346,666 | +0.33(+0.84%) |
Nov 16, 2016 | 39.91 | 39.94 | 39.05 | 39.29 | 3,291,138 | -1.10(-2.74%) |
Nov 15, 2016 | 40.27 | 40.45 | 39.97 | 40.39 | 2,767,664 | -0.03(-0.08%) |
Nov 14, 2016 | 39.67 | 40.51 | 39.65 | 40.43 | 5,118,802 | +0.94(+2.37%) |
Nov 11, 2016 | 38.89 | 39.52 | 38.84 | 39.49 | 2,245,861 | +0.44(+1.12%) |
Nov 10, 2016 | 39.02 | 39.54 | 38.86 | 39.05 | 3,997,679 | +0.49(+1.27%) |
Nov 09, 2016 | 38.01 | 38.79 | 37.72 | 38.56 | 3,283,499 | +0.84(+2.21%) |
Nov 08, 2016 | 37.41 | 37.98 | 37.27 | 37.73 | 2,282,392 | +0.23(+0.61%) |
Nov 07, 2016 | 37.17 | 37.50 | 37.14 | 37.50 | 2,750,296 | +1.05(+2.87%) |
Nov 04, 2016 | 36.91 | 36.99 | 36.42 | 36.45 | 3,430,554 | -0.45(-1.21%) |
Nov 03, 2016 | 37.25 | 37.46 | 36.83 | 36.90 | 4,018,338 | -0.30(-0.79%) |
Nov 02, 2016 | 37.11 | 37.35 | 36.96 | 37.19 | 3,544,383 | -0.03(-0.09%) |
Nov 01, 2016 | 37.35 | 37.41 | 36.85 | 37.23 | 3,919,221 | +0.03(+0.07%) |
Oct 31, 2016 | 37.70 | 37.70 | 37.19 | 37.20 | 3,699,010 | -0.12(-0.32%) |
Oct 28, 2016 | 36.98 | 38.28 | 36.98 | 37.32 | 6,421,821 | +0.96(+2.64%) |
Oct 27, 2016 | 36.78 | 36.86 | 36.33 | 36.36 | 3,275,011 | -0.27(-0.74%) |
Oct 26, 2016 | 35.95 | 36.79 | 35.78 | 36.63 | 2,677,111 | +0.61(+1.69%) |
Oct 25, 2016 | 36.19 | 36.20 | 35.80 | 36.02 | 2,208,570 | -0.18(-0.49%) |
Oct 24, 2016 | 36.21 | 36.43 | 36.07 | 36.20 | 1,924,055 | +0.29(+0.80%) |
Oct 21, 2016 | 35.81 | 36.13 | 35.68 | 35.91 | 2,470,117 | -0.26(-0.72%) |
Oct 20, 2016 | 36.34 | 36.43 | 36.07 | 36.17 | 3,427,846 | -0.32(-0.88%) |
Oct 19, 2016 | 36.51 | 36.69 | 36.44 | 36.49 | 2,774,837 | +0.02(+0.05%) |
Oct 18, 2016 | 36.71 | 36.82 | 36.39 | 36.48 | 1,525,101 | +0.09(+0.25%) |
Oct 17, 2016 | 36.62 | 36.73 | 36.37 | 36.39 | 1,793,729 | -0.14(-0.39%) |
Oct 14, 2016 | 36.44 | 36.96 | 36.44 | 36.53 | 2,525,132 | +0.38(+1.05%) |
Oct 13, 2016 | 36.27 | 36.39 | 35.87 | 36.15 | 2,458,542 | -0.46(-1.24%) |
Oct 12, 2016 | 36.44 | 36.76 | 36.43 | 36.60 | 2,143,244 | +0.18(+0.49%) |
Oct 11, 2016 | 36.74 | 36.96 | 36.22 | 36.43 | 3,135,734 | -0.41(-1.12%) |
Oct 10, 2016 | 36.94 | 37.13 | 36.77 | 36.84 | 2,175,975 | +0.06(+0.16%) |
Oct 07, 2016 | 36.93 | 37.06 | 36.66 | 36.78 | 2,612,898 | -0.07(-0.18%) |
Oct 06, 2016 | 37.37 | 37.63 | 36.82 | 36.85 | 3,665,249 | -0.37(-1.00%) |
Oct 05, 2016 | 36.98 | 37.46 | 36.96 | 37.22 | 4,032,697 | +0.30(+0.80%) |
Oct 04, 2016 | 36.01 | 37.02 | 35.85 | 36.92 | 5,941,575 | +1.08(+3.01%) |
Oct 03, 2016 | 36.06 | 36.15 | 35.75 | 35.85 | 2,178,633 | -0.27(-0.75%) |
Sep 30, 2016 | 35.90 | 36.22 | 35.77 | 36.12 | 4,223,760 | +0.40(+1.11%) |
Sep 29, 2016 | 36.09 | 36.29 | 35.53 | 35.72 | 2,244,456 | -0.48(-1.33%) |
Sep 28, 2016 | 36.14 | 36.22 | 35.81 | 36.20 | 1,937,412 | +0.18(+0.49%) |
Sep 27, 2016 | 35.68 | 36.11 | 35.59 | 36.02 | 2,243,780 | +0.28(+0.78%) |
Sep 26, 2016 | 35.85 | 35.95 | 35.65 | 35.74 | 2,231,319 | -0.33(-0.91%) |
Sep 23, 2016 | 36.05 | 36.34 | 36.05 | 36.07 | 2,886,463 | -0.30(-0.83%) |
Sep 22, 2016 | 35.91 | 36.43 | 35.76 | 36.38 | 5,158,591 | +0.53(+1.48%) |
Sep 21, 2016 | 35.63 | 36.12 | 35.51 | 35.85 | 8,531,443 | +0.45(+1.26%) |
Sep 20, 2016 | 35.63 | 35.63 | 35.35 | 35.40 | 3,430,880 | -0.06(-0.17%) |
Sep 19, 2016 | 35.43 | 35.63 | 35.25 | 35.46 | 4,386,233 | +0.20(+0.57%) |
Sep 16, 2016 | 35.47 | 35.47 | 35.09 | 35.26 | 5,513,234 | -0.30(-0.83%) |
Sep 15, 2016 | 35.09 | 35.66 | 35.05 | 35.55 | 3,379,215 | +0.30(+0.84%) |
Sep 14, 2016 | 35.26 | 35.43 | 35.09 | 35.26 | 4,524,250 | -0.05(-0.14%) |
Sep 13, 2016 | 35.04 | 35.43 | 34.92 | 35.31 | 5,496,837 | -0.13(-0.36%) |
Sep 12, 2016 | 34.41 | 35.52 | 34.07 | 35.43 | 6,890,563 | +0.81(+2.34%) |
Sep 09, 2016 | 34.40 | 34.95 | 34.17 | 34.62 | 4,762,494 | +0.06(+0.17%) |
Sep 08, 2016 | 34.99 | 35.17 | 34.54 | 34.56 | 4,707,192 | -0.44(-1.25%) |
Sep 07, 2016 | 34.20 | 35.01 | 34.10 | 35.00 | 3,580,792 | +0.64(+1.87%) |
Sep 06, 2016 | 34.49 | 34.49 | 34.21 | 34.36 | 3,003,843 | -0.21(-0.61%) |
Sep 02, 2016 | 34.42 | 34.57 | 34.57 | 34.57 | 2,265,293 | +0.25(+0.74%) |
Sep 01, 2016 | 34.74 | 34.75 | 34.00 | 34.32 | 4,064,769 | -0.32(-0.93%) |
Aug 31, 2016 | 34.54 | 34.68 | 34.29 | 34.64 | 3,851,235 | +0.12(+0.34%) |
Aug 30, 2016 | 33.85 | 34.56 | 33.81 | 34.52 | 4,810,471 | +0.67(+1.99%) |
Aug 29, 2016 | 33.53 | 33.91 | 33.53 | 33.85 | 3,630,066 | +0.39(+1.18%) |
Aug 26, 2016 | 33.65 | 33.87 | 33.29 | 33.45 | 3,506,130 | -0.18(-0.52%) |
Aug 25, 2016 | 33.59 | 33.80 | 33.50 | 33.63 | 2,953,164 | +0.03(+0.10%) |
Aug 24, 2016 | 33.75 | 33.75 | 33.49 | 33.59 | 2,677,173 | -0.07(-0.20%) |
Aug 23, 2016 | 33.92 | 34.02 | 33.65 | 33.66 | 2,934,143 | -0.22(-0.64%) |
Aug 22, 2016 | 33.77 | 33.93 | 33.59 | 33.88 | 2,990,810 | +0.11(+0.32%) |
Aug 19, 2016 | 33.59 | 33.84 | 33.40 | 33.77 | 3,065,676 | +0.03(+0.07%) |
Aug 18, 2016 | 33.48 | 33.76 | 33.47 | 33.75 | 3,127,953 | +0.18(+0.55%) |
Aug 17, 2016 | 33.55 | 33.71 | 33.43 | 33.56 | 2,273,816 | +0.01(+0.03%) |
Aug 16, 2016 | 33.56 | 33.90 | 33.53 | 33.55 | 2,532,566 | -0.18(-0.55%) |
Aug 15, 2016 | 33.80 | 33.93 | 33.67 | 33.74 | 1,704,830 | +0.10(+0.30%) |
Aug 12, 2016 | 33.58 | 33.75 | 33.34 | 33.64 | 3,260,438 | -0.13(-0.40%) |
Aug 11, 2016 | 33.81 | 34.03 | 33.74 | 33.77 | 1,899,278 | -0.02(-0.05%) |
Aug 10, 2016 | 33.66 | 33.91 | 33.51 | 33.79 | 3,678,509 | -0.11(-0.32%) |
Aug 09, 2016 | 34.03 | 34.18 | 33.82 | 33.90 | 2,702,119 | -0.19(-0.57%) |
Aug 08, 2016 | 34.22 | 34.34 | 33.97 | 34.09 | 2,727,063 | -0.02(-0.05%) |
Aug 05, 2016 | 34.01 | 34.26 | 33.91 | 34.11 | 3,586,110 | +0.34(+1.02%) |
Aug 04, 2016 | 34.01 | 34.16 | 33.65 | 33.76 | 5,413,636 | -0.26(-0.76%) |
Aug 03, 2016 | 33.80 | 34.02 | 33.56 | 34.02 | 5,961,259 | +0.36(+1.07%) |
Aug 02, 2016 | 33.48 | 33.69 | 33.28 | 33.66 | 8,874,808 | +0.09(+0.27%) |
Aug 01, 2016 | 33.46 | 33.72 | 33.13 | 33.57 | 9,293,751 | +0.13(+0.40%) |
Jul 29, 2016 | 34.24 | 34.25 | 32.66 | 33.44 | 20,168,124 | -3.42(-9.29%) |
Jul 28, 2016 | 36.63 | 37.06 | 36.63 | 36.86 | 2,710,147 | +0.10(+0.27%) |
Jul 27, 2016 | 36.99 | 37.16 | 36.75 | 36.76 | 2,159,874 | -0.33(-0.88%) |
Jul 26, 2016 | 37.19 | 37.47 | 37.01 | 37.09 | 1,988,286 | -0.15(-0.41%) |
Jul 25, 2016 | 37.51 | 37.60 | 37.10 | 37.24 | 1,783,327 | -0.33(-0.87%) |
Jul 22, 2016 | 36.55 | 37.57 | 36.55 | 37.56 | 3,930,472 | +1.09(+2.99%) |
Jul 21, 2016 | 36.72 | 36.73 | 36.34 | 36.47 | 2,191,889 | -0.22(-0.59%) |
Jul 20, 2016 | 36.79 | 36.84 | 36.56 | 36.69 | 2,746,403 | -0.03(-0.07%) |
Jul 19, 2016 | 36.46 | 36.84 | 36.46 | 36.72 | 2,159,822 | +0.02(+0.05%) |
Jul 18, 2016 | 36.77 | 37.24 | 36.63 | 36.70 | 4,105,539 | -0.01(-0.02%) |
Jul 15, 2016 | 36.88 | 36.91 | 36.58 | 36.71 | 2,334,854 | -0.04(-0.11%) |
Jul 14, 2016 | 37.05 | 37.19 | 36.67 | 36.75 | 3,030,806 | +0.31(+0.85%) |
Jul 13, 2016 | 36.76 | 36.85 | 36.30 | 36.44 | 2,251,931 | -0.34(-0.94%) |
Jul 12, 2016 | 37.09 | 37.24 | 36.75 | 36.78 | 2,890,101 | +0.05(+0.14%) |
Jul 11, 2016 | 36.68 | 36.91 | 36.61 | 36.73 | 2,444,431 | +0.17(+0.46%) |
Jul 08, 2016 | 36.20 | 36.67 | 35.84 | 36.56 | 4,153,816 | +0.72(+2.01%) |
Jul 07, 2016 | 35.83 | 36.29 | 35.63 | 35.84 | 2,633,037 | -0.01(-0.02%) |
Jul 06, 2016 | 35.90 | 36.05 | 35.51 | 35.85 | 4,549,354 | -0.29(-0.79%) |
Jul 05, 2016 | 36.76 | 36.78 | 35.98 | 36.14 | 2,723,338 | -1.00(-2.69%) |
Jul 01, 2016 | 37.05 | 37.14 | 37.14 | 37.14 | 2,927,062 | -0.10(-0.27%) |
Jun 30, 2016 | 36.34 | 37.25 | 36.08 | 37.24 | 4,660,094 | +1.02(+2.83%) |
Jun 29, 2016 | 35.73 | 36.23 | 35.44 | 36.21 | 2,880,514 | +0.88(+2.49%) |
Jun 28, 2016 | 34.99 | 35.37 | 34.99 | 35.33 | 2,857,733 | +0.95(+2.76%) |
Jun 27, 2016 | 35.01 | 35.02 | 34.27 | 34.38 | 3,570,470 | -1.19(-3.35%) |
Jun 24, 2016 | 35.78 | 36.79 | 35.54 | 35.58 | 5,494,730 | -2.15(-5.69%) |
Jun 23, 2016 | 37.59 | 37.75 | 37.46 | 37.72 | 1,886,721 | +0.76(+2.04%) |
Jun 22, 2016 | 37.19 | 37.43 | 36.93 | 36.97 | 2,039,598 | -0.13(-0.36%) |
Jun 21, 2016 | 37.20 | 37.33 | 36.93 | 37.10 | 1,692,194 | +0.10(+0.27%) |
Jun 20, 2016 | 37.44 | 37.56 | 36.96 | 37.00 | 2,218,251 | +0.08(+0.23%) |
Jun 17, 2016 | 36.93 | 37.00 | 36.62 | 36.92 | 4,701,454 | +0.15(+0.41%) |
Jun 16, 2016 | 36.10 | 36.85 | 35.99 | 36.77 | 2,936,524 | +0.41(+1.13%) |
Jun 15, 2016 | 36.91 | 37.03 | 36.34 | 36.36 | 2,881,575 | -0.49(-1.32%) |
Jun 14, 2016 | 36.83 | 37.18 | 36.72 | 36.84 | 3,671,735 | -0.13(-0.36%) |
Jun 13, 2016 | 36.66 | 37.27 | 36.62 | 36.98 | 2,981,995 | +0.25(+0.69%) |
Jun 10, 2016 | 36.89 | 37.05 | 36.58 | 36.72 | 2,303,501 | -0.60(-1.60%) |
Jun 09, 2016 | 37.27 | 37.40 | 37.12 | 37.32 | 2,225,552 | -0.03(-0.09%) |
Jun 08, 2016 | 37.37 | 37.61 | 37.28 | 37.35 | 1,583,324 | -0.03(-0.07%) |
Jun 07, 2016 | 37.40 | 37.68 | 37.30 | 37.38 | 2,129,895 | +0.09(+0.25%) |
Jun 06, 2016 | 37.21 | 37.54 | 37.20 | 37.29 | 1,911,405 | +0.10(+0.27%) |
Jun 03, 2016 | 37.25 | 37.40 | 36.93 | 37.19 | 2,007,546 | -0.55(-1.45%) |
Jun 02, 2016 | 37.76 | 37.87 | 37.59 | 37.73 | 2,319,192 | -0.13(-0.35%) |
Jun 01, 2016 | 37.63 | 37.95 | 37.40 | 37.87 | 1,880,162 | -0.03(-0.09%) |
May 31, 2016 | 38.10 | 38.23 | 37.65 | 37.90 | 4,186,475 | -0.03(-0.07%) |
May 27, 2016 | 37.68 | 37.92 | 37.92 | 37.92 | 1,848,796 | +0.32(+0.85%) |
May 26, 2016 | 37.95 | 37.95 | 37.48 | 37.61 | 1,776,161 | -0.35(-0.92%) |
May 25, 2016 | 38.09 | 38.32 | 37.74 | 37.96 | 2,461,025 | -0.02(-0.04%) |
May 24, 2016 | 37.56 | 38.13 | 37.46 | 37.97 | 2,262,242 | +0.66(+1.77%) |
May 23, 2016 | 37.57 | 37.62 | 37.29 | 37.31 | 2,093,989 | -0.27(-0.71%) |
May 20, 2016 | 37.10 | 37.73 | 37.03 | 37.58 | 3,274,905 | +0.79(+2.16%) |
May 19, 2016 | 36.85 | 36.93 | 36.51 | 36.79 | 2,636,016 | -0.29(-0.79%) |
May 18, 2016 | 36.46 | 37.20 | 36.46 | 37.08 | 3,727,855 | +0.55(+1.51%) |
May 17, 2016 | 36.69 | 37.05 | 36.37 | 36.53 | 3,483,469 | -0.47(-1.26%) |
May 16, 2016 | 37.06 | 37.29 | 36.95 | 37.00 | 2,360,016 | -0.12(-0.31%) |
May 13, 2016 | 37.22 | 37.41 | 36.96 | 37.11 | 3,492,386 | -0.05(-0.13%) |
May 12, 2016 | 37.20 | 37.33 | 36.96 | 37.16 | 2,979,901 | +0.20(+0.54%) |
May 11, 2016 | 37.30 | 37.47 | 36.96 | 36.96 | 2,249,580 | -0.40(-1.07%) |
May 10, 2016 | 37.11 | 37.48 | 37.01 | 37.36 | 2,200,874 | +0.48(+1.29%) |
May 09, 2016 | 36.65 | 36.98 | 36.44 | 36.89 | 2,352,038 | +0.25(+0.68%) |
May 06, 2016 | 36.64 | 36.80 | 36.29 | 36.64 | 2,689,295 | -0.26(-0.70%) |
May 05, 2016 | 36.72 | 37.20 | 36.71 | 36.90 | 2,229,492 | +0.08(+0.20%) |
May 04, 2016 | 36.92 | 37.22 | 36.68 | 36.82 | 1,983,117 | -0.40(-1.08%) |
May 03, 2016 | 37.13 | 37.43 | 36.92 | 37.22 | 2,635,734 | -0.33(-0.87%) |
May 02, 2016 | 37.30 | 37.66 | 37.13 | 37.55 | 3,387,106 | +0.48(+1.31%) |
Apr 29, 2016 | 36.12 | 37.13 | 35.89 | 37.06 | 5,254,503 | +0.52(+1.42%) |
Apr 28, 2016 | 37.27 | 37.30 | 36.49 | 36.54 | 5,783,154 | -1.03(-2.73%) |
Apr 27, 2016 | 37.67 | 37.80 | 37.52 | 37.57 | 2,547,410 | -0.05(-0.13%) |
Apr 26, 2016 | 37.56 | 37.71 | 37.43 | 37.62 | 1,944,032 | +0.21(+0.56%) |
Apr 25, 2016 | 37.54 | 37.59 | 37.00 | 37.41 | 2,746,599 | -0.24(-0.64%) |
Apr 22, 2016 | 37.50 | 37.82 | 37.46 | 37.66 | 3,327,738 | +0.23(+0.60%) |
Apr 21, 2016 | 38.45 | 38.49 | 37.38 | 37.43 | 4,572,219 | -1.45(-3.74%) |
Apr 20, 2016 | 38.57 | 38.99 | 38.41 | 38.88 | 2,624,452 | +0.40(+1.04%) |
Apr 19, 2016 | 38.74 | 38.85 | 38.40 | 38.48 | 2,342,220 | -0.01(-0.02%) |
Apr 18, 2016 | 38.23 | 38.58 | 38.17 | 38.49 | 1,874,926 | +0.14(+0.37%) |
Apr 15, 2016 | 38.33 | 38.49 | 38.16 | 38.35 | 2,126,308 | -0.08(-0.22%) |
Apr 14, 2016 | 38.58 | 38.84 | 38.34 | 38.43 | 2,699,786 | -0.14(-0.37%) |
Apr 13, 2016 | 38.25 | 38.61 | 38.02 | 38.57 | 2,483,587 | +0.65(+1.72%) |
Apr 12, 2016 | 37.59 | 37.95 | 37.28 | 37.92 | 2,838,122 | +0.48(+1.27%) |
Apr 11, 2016 | 37.70 | 38.15 | 37.37 | 37.45 | 4,054,825 | -0.16(-0.42%) |
Apr 08, 2016 | 38.00 | 38.10 | 37.44 | 37.61 | 2,467,493 | -0.08(-0.20%) |
Apr 07, 2016 | 38.09 | 38.35 | 37.41 | 37.68 | 2,670,370 | -0.83(-2.15%) |
Apr 06, 2016 | 38.29 | 38.62 | 38.07 | 38.51 | 2,269,135 | +0.29(+0.76%) |
Apr 05, 2016 | 38.19 | 38.59 | 38.16 | 38.22 | 2,331,778 | -0.47(-1.21%) |
Apr 04, 2016 | 39.04 | 39.14 | 38.62 | 38.68 | 2,508,232 | -0.40(-1.03%) |
Apr 01, 2016 | 38.29 | 39.18 | 38.11 | 39.08 | 2,921,566 | +0.60(+1.56%) |
Mar 31, 2016 | 38.67 | 38.75 | 38.43 | 38.48 | 3,916,921 | -0.19(-0.50%) |
Mar 30, 2016 | 38.77 | 39.13 | 38.47 | 38.67 | 2,749,928 | +0.12(+0.30%) |
Mar 29, 2016 | 38.51 | 38.57 | 38.11 | 38.56 | 3,516,097 | -0.03(-0.07%) |
Mar 28, 2016 | 38.17 | 38.76 | 38.08 | 38.58 | 2,816,752 | +0.52(+1.36%) |
Mar 24, 2016 | 37.95 | 38.06 | 38.06 | 38.06 | 3,797,781 | -0.23(-0.61%) |
Mar 23, 2016 | 38.27 | 38.42 | 38.09 | 38.30 | 3,101,405 | +0.05(+0.13%) |
Mar 22, 2016 | 37.80 | 38.41 | 37.61 | 38.25 | 2,873,766 | +0.34(+0.90%) |
Mar 21, 2016 | 38.12 | 38.37 | 37.64 | 37.91 | 3,205,122 | -0.43(-1.13%) |
Mar 18, 2016 | 38.61 | 38.77 | 37.98 | 38.34 | 6,403,565 | -0.18(-0.48%) |
Mar 17, 2016 | 37.67 | 38.65 | 37.41 | 38.52 | 3,642,093 | +0.87(+2.31%) |
Mar 16, 2016 | 37.19 | 37.78 | 37.04 | 37.66 | 3,323,343 | +0.38(+1.01%) |
Mar 15, 2016 | 37.00 | 37.29 | 36.85 | 37.28 | 2,395,191 | -0.01(-0.02%) |
Mar 14, 2016 | 37.11 | 37.57 | 36.39 | 37.29 | 3,457,237 | -0.05(-0.13%) |
Mar 11, 2016 | 36.86 | 37.36 | 36.76 | 37.34 | 2,867,971 | +0.89(+2.45%) |
Mar 10, 2016 | 36.16 | 36.57 | 35.72 | 36.44 | 3,782,121 | +0.36(+1.00%) |
Mar 09, 2016 | 36.15 | 36.34 | 35.74 | 36.09 | 2,598,691 | -0.04(-0.12%) |
Mar 08, 2016 | 36.17 | 36.54 | 35.91 | 36.13 | 3,321,137 | -0.51(-1.39%) |
Mar 07, 2016 | 36.21 | 36.81 | 36.18 | 36.64 | 2,653,895 | +0.09(+0.25%) |
Mar 04, 2016 | 36.31 | 36.86 | 36.14 | 36.54 | 3,075,514 | +0.32(+0.88%) |
Mar 03, 2016 | 36.24 | 36.39 | 35.90 | 36.23 | 3,367,580 | -0.02(-0.07%) |
Mar 02, 2016 | 36.23 | 36.48 | 36.04 | 36.25 | 2,993,507 | +0.02(+0.07%) |
Mar 01, 2016 | 35.32 | 36.27 | 35.28 | 36.23 | 3,353,370 | +1.22(+3.49%) |
Feb 29, 2016 | 35.47 | 35.59 | 35.00 | 35.01 | 3,305,329 | -0.59(-1.66%) |
Feb 26, 2016 | 35.79 | 36.01 | 35.40 | 35.60 | 2,869,643 | +0.08(+0.23%) |
Feb 25, 2016 | 35.01 | 35.51 | 34.87 | 35.51 | 2,154,097 | +0.69(+1.98%) |
Feb 24, 2016 | 34.27 | 34.94 | 34.06 | 34.82 | 2,018,329 | +0.15(+0.43%) |
Feb 23, 2016 | 35.15 | 35.24 | 34.52 | 34.67 | 2,147,498 | -0.65(-1.84%) |
Feb 22, 2016 | 34.72 | 35.34 | 34.99 | 35.32 | 2,277,997 | +0.60(+1.72%) |
Feb 19, 2016 | 34.59 | 34.82 | 34.39 | 34.72 | 2,242,767 | +0.01(+0.02%) |
Feb 18, 2016 | 34.82 | 34.90 | 34.53 | 34.72 | 2,198,795 | -0.12(-0.33%) |
Feb 17, 2016 | 34.60 | 34.97 | 34.52 | 34.83 | 3,280,404 | +0.62(+1.80%) |
Feb 16, 2016 | 34.45 | 34.55 | 33.77 | 34.22 | 3,337,177 | +0.32(+0.93%) |
Feb 12, 2016 | 32.78 | 33.90 | 33.90 | 33.90 | 3,668,637 | +1.80(+5.59%) |
Feb 11, 2016 | 31.96 | 32.43 | 31.90 | 32.11 | 4,336,653 | -0.92(-2.79%) |
Feb 10, 2016 | 33.41 | 33.80 | 33.01 | 33.03 | 3,839,337 | -0.22(-0.65%) |
Feb 09, 2016 | 32.44 | 33.47 | 32.36 | 33.24 | 5,866,483 | +0.34(+1.04%) |
Feb 08, 2016 | 33.23 | 33.24 | 32.44 | 32.90 | 5,550,431 | -0.79(-2.34%) |
Feb 05, 2016 | 33.88 | 35.16 | 33.60 | 33.69 | 7,417,484 | +0.62(+1.86%) |
Feb 04, 2016 | 32.21 | 33.09 | 31.72 | 33.08 | 7,466,444 | +0.71(+2.21%) |
Feb 03, 2016 | 32.86 | 32.98 | 31.64 | 32.36 | 4,009,217 | -0.23(-0.71%) |
Feb 02, 2016 | 32.68 | 32.72 | 32.35 | 32.60 | 3,768,554 | -0.56(-1.68%) |
Feb 01, 2016 | 33.14 | 33.33 | 32.92 | 33.15 | 2,840,510 | -0.24(-0.72%) |
Jan 29, 2016 | 32.56 | 33.40 | 32.41 | 33.39 | 5,088,154 | +1.06(+3.29%) |
Jan 28, 2016 | 32.45 | 32.48 | 31.89 | 32.33 | 2,327,002 | +0.29(+0.91%) |
Jan 27, 2016 | 32.04 | 32.79 | 31.82 | 32.04 | 4,061,915 | -0.04(-0.13%) |
Jan 26, 2016 | 31.61 | 32.27 | 31.61 | 32.08 | 3,431,960 | +0.81(+2.58%) |
Jan 25, 2016 | 32.13 | 32.26 | 31.22 | 31.27 | 3,826,854 | -0.90(-2.79%) |
Jan 22, 2016 | 32.20 | 32.35 | 31.86 | 32.17 | 3,686,226 | +0.57(+1.79%) |
Jan 21, 2016 | 31.52 | 32.18 | 31.08 | 31.61 | 4,412,377 | +0.13(+0.42%) |
Jan 20, 2016 | 31.93 | 31.96 | 30.37 | 31.47 | 7,314,861 | -1.03(-3.17%) |
Jan 19, 2016 | 32.83 | 32.97 | 32.27 | 32.50 | 4,868,796 | +0.02(+0.08%) |
Jan 15, 2016 | 32.49 | 32.48 | 32.48 | 32.48 | 5,882,814 | -0.97(-2.91%) |
Jan 14, 2016 | 33.42 | 33.78 | 33.03 | 33.45 | 3,659,539 | +0.13(+0.40%) |
Jan 13, 2016 | 34.91 | 34.91 | 33.27 | 33.32 | 4,277,103 | -1.06(-3.09%) |
Jan 12, 2016 | 34.37 | 34.47 | 33.83 | 34.38 | 3,456,711 | +0.37(+1.10%) |
Jan 11, 2016 | 34.03 | 34.19 | 33.51 | 34.01 | 4,123,784 | +0.22(+0.66%) |
Jan 08, 2016 | 34.52 | 34.61 | 33.72 | 33.78 | 3,590,454 | -0.46(-1.33%) |
Jan 07, 2016 | 34.30 | 34.78 | 34.08 | 34.24 | 4,242,902 | -0.86(-2.46%) |
Jan 06, 2016 | 35.31 | 35.55 | 34.85 | 35.11 | 3,673,770 | -0.94(-2.61%) |
Jan 05, 2016 | 35.55 | 36.22 | 35.41 | 36.04 | 4,038,191 | +0.57(+1.59%) |